Schneider Electric S.E. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	180.06	182.04	179.74	181.02	172.51	581,864
2023-12-19	181.00	181.94	180.44	180.44	171.96	791,741
2023-12-18	179.66	181.40	179.32	181.02	172.51	864,859
2023-12-15	179.50	181.84	179.20	181.14	172.62	1,953,435
2023-12-14	178.50	180.30	177.92	179.00	170.58	1,019,168
2023-12-13	177.72	178.22	176.40	176.56	168.26	740,229
2023-12-12	176.58	177.84	176.40	176.96	168.64	707,467
2023-12-11	174.94	177.62	174.68	176.56	168.26	860,932
2023-12-08	172.86	175.60	172.74	174.94	166.71	785,901
2023-12-07	172.02	173.44	170.28	172.70	164.58	606,228
2023-12-06	170.62	173.26	170.20	172.60	164.48	670,745
2023-12-05	168.22	170.56	168.06	170.02	162.03	662,391
2023-12-04	169.40	169.80	168.08	168.08	160.18	627,164
2023-12-01	169.26	170.54	168.94	169.80	161.82	602,576
2023-11-30	167.10	169.16	167.04	168.62	160.69	1,672,396
2023-11-29	166.10	167.28	165.90	167.20	159.34	714,922
2023-11-28	165.00	166.10	164.20	166.04	158.23	706,174
2023-11-27	165.70	166.56	165.52	165.70	157.91	735,675
2023-11-24	164.10	166.46	164.10	166.28	158.46	669,715
2023-11-23	165.14	166.26	164.54	164.70	156.96	494,527
2023-11-22	164.14	166.44	164.06	165.24	157.47	693,939
2023-11-21	164.36	164.80	163.28	163.88	156.17	718,963
2023-11-20	164.64	165.92	163.30	163.30	155.62	1,086,285
2023-11-17	164.48	166.88	164.34	166.02	158.21	1,078,240
2023-11-16	165.28	165.90	164.06	164.06	156.35	881,081
2023-11-15	164.50	165.80	164.16	164.46	156.73	904,109
2023-11-14	161.34	164.44	160.30	163.98	156.27	1,035,261
2023-11-13	160.82	162.08	159.84	160.74	153.18	780,185
2023-11-10	161.68	162.52	159.60	160.80	153.24	1,166,384
2023-11-09	158.44	163.66	157.80	163.36	155.68	1,782,431
2023-11-08	148.72	152.32	147.66	150.90	143.80	656,060
2023-11-07	148.42	150.38	147.04	149.42	142.39	606,605
2023-11-06	151.34	151.80	149.04	149.24	142.22	595,508
2023-11-03	149.68	151.84	149.16	150.70	143.61	756,741
2023-11-02	147.08	151.50	146.74	149.48	142.45	1,024,667
2023-11-01	145.14	146.30	144.00	145.22	138.39	738,334
2023-10-31	142.74	145.76	142.40	144.98	138.16	1,108,049
2023-10-30	144.54	144.66	142.44	142.84	136.12	673,717
2023-10-27	141.16	143.96	139.44	143.06	136.33	1,099,928
2023-10-26	135.02	140.56	134.38	140.02	133.44	1,118,195
2023-10-25	139.20	140.02	137.34	139.98	133.40	961,041
2023-10-24	141.80	141.80	137.72	139.42	132.86	1,125,582
2023-10-23	141.34	142.04	140.14	141.92	135.25	698,476
2023-10-20	143.96	144.00	141.14	141.44	134.79	1,266,851
2023-10-19	145.80	146.94	145.06	145.74	138.89	812,380
2023-10-18	150.60	150.74	145.58	147.10	140.18	1,065,570
2023-10-17	151.50	152.52	150.36	151.90	144.76	476,075
2023-10-16	153.68	153.78	151.10	152.16	145.00	587,682
2023-10-13	156.24	156.56	152.86	153.12	145.92	720,949
2023-10-12	158.54	158.70	156.04	156.30	148.95	722,078
2023-10-11	156.48	157.48	155.84	157.26	149.87	817,609
2023-10-10	154.14	157.14	153.72	156.70	149.33	737,661
2023-10-09	154.68	154.90	152.22	152.60	145.42	525,332
2023-10-06	154.80	155.66	153.28	155.58	148.26	600,201
2023-10-05	153.84	155.12	153.62	154.14	146.89	375,079
2023-10-04	154.10	155.28	152.52	153.82	146.59	640,816
2023-10-03	153.78	155.94	153.52	154.66	147.39	729,231
2023-10-02	157.30	158.36	153.38	154.78	147.50	719,293
2023-09-29	157.48	159.20	156.86	156.98	149.60	898,007
2023-09-28	155.62	156.56	153.96	156.50	149.14	498,866

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	4.2000 EUR
2025-05-13	3.9000 EUR
2024-05-28	3.5000 EUR
2023-05-09	3.1500 EUR
2022-05-17	2.9000 EUR
2021-05-10	2.6000 EUR
2020-05-05	2.5500 EUR
2019-04-30	2.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.