Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	153.28	156.28	152.78	155.32	148.02	773,195
2023-09-26	153.66	154.82	152.20	152.92	145.73	811,358
2023-09-25	153.94	155.50	152.50	155.38	148.07	784,163
2023-09-22	153.86	154.70	152.74	154.14	146.89	759,933
2023-09-21	156.10	156.38	154.62	155.00	147.71	770,841
2023-09-20	156.14	158.44	155.76	157.96	150.53	727,051
2023-09-19	155.50	156.76	154.78	155.64	148.32	796,690
2023-09-18	157.34	158.00	156.26	156.92	149.54	635,109
2023-09-15	157.88	158.44	157.06	157.44	150.04	1,997,743
2023-09-14	153.32	156.08	151.40	155.78	148.45	1,341,288
2023-09-13	155.24	155.46	151.90	153.38	146.17	1,057,641
2023-09-12	158.34	158.36	156.42	156.64	149.27	717,215
2023-09-11	158.00	158.46	156.86	157.40	150.00	569,090
2023-09-08	157.24	157.92	154.08	157.12	149.73	664,279
2023-09-07	157.24	157.92	156.26	156.98	149.60	641,673
2023-09-06	155.32	158.52	155.02	157.74	150.32	567,674
2023-09-05	156.00	157.48	155.16	156.72	149.35	558,714
2023-09-04	158.50	159.34	156.88	157.26	149.87	343,447
2023-09-01	158.68	159.38	157.38	157.44	150.04	618,356
2023-08-31	160.66	160.66	158.58	158.58	151.12	1,590,174
2023-08-30	161.26	161.46	158.82	159.86	152.34	453,904
2023-08-29	158.32	160.44	158.32	160.44	152.90	822,383
2023-08-28	158.58	159.52	157.34	158.86	151.39	573,365
2023-08-25	154.84	157.96	154.84	156.52	149.16	617,461
2023-08-24	159.14	160.62	155.78	155.90	148.57	915,540
2023-08-23	156.22	157.50	155.96	157.08	149.69	562,800
2023-08-22	156.10	157.04	155.30	155.98	148.65	561,623
2023-08-21	153.50	156.00	153.50	154.86	147.58	614,614
2023-08-18	153.98	155.16	152.74	154.32	147.06	678,462
2023-08-17	157.20	157.90	154.48	154.64	147.37	743,734
2023-08-16	157.78	160.26	157.38	158.36	150.91	557,082
2023-08-15	160.30	160.86	157.38	158.34	150.89	477,141
2023-08-14	159.16	160.54	158.82	160.04	152.51	459,836
2023-08-11	159.96	160.72	158.64	159.34	151.85	566,192
2023-08-10	161.00	163.00	156.98	160.52	152.97	969,135
2023-08-09	161.36	162.68	160.38	160.68	153.12	557,861
2023-08-08	160.08	161.64	158.12	158.98	151.50	759,430
2023-08-07	160.72	161.28	159.08	160.88	153.31	464,723
2023-08-04	160.16	161.48	158.80	160.96	153.39	650,965
2023-08-03	159.94	161.20	159.44	159.94	152.42	783,137
2023-08-02	158.96	162.52	158.48	162.12	154.50	1,137,835
2023-08-01	161.90	162.06	160.42	160.66	153.11	523,865
2023-07-31	162.80	163.32	161.14	162.04	154.42	760,600
2023-07-28	162.54	164.00	160.52	162.14	154.52	937,884
2023-07-27	160.22	165.32	156.06	164.38	156.65	1,142,855
2023-07-26	162.70	162.94	158.50	160.22	152.69	935,896
2023-07-25	163.38	163.70	161.76	163.50	155.81	460,629
2023-07-24	162.12	163.40	161.66	162.92	155.26	398,837
2023-07-21	159.96	162.74	159.10	162.58	154.94	707,364
2023-07-20	157.18	160.62	156.10	160.30	152.76	747,179
2023-07-19	162.20	162.24	157.86	157.86	150.44	831,553
2023-07-18	160.76	161.50	160.32	161.12	153.54	407,438
2023-07-17	161.96	161.96	159.16	160.44	152.90	608,036
2023-07-14	161.48	162.60	161.22	162.24	154.61	641,623
2023-07-13	161.94	163.66	159.20	161.94	154.33	1,041,293
2023-07-12	161.44	166.14	161.38	165.36	157.58	867,645
2023-07-11	159.80	161.64	159.26	160.60	153.05	699,084
2023-07-10	156.54	158.60	156.02	158.18	150.74	674,532
2023-07-07	157.16	157.92	155.58	156.92	149.54	759,503
2023-07-06	158.82	159.96	156.30	156.70	149.33	1,083,158

← NewerPage 14 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.