Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	160.42	160.72	159.52	160.72	153.16	709,280
2023-07-04	163.36	163.48	160.80	161.34	153.75	469,493
2023-07-03	166.56	166.90	163.20	163.20	155.53	524,704
2023-06-30	163.76	167.04	163.40	166.46	158.63	1,327,039
2023-06-29	162.56	164.36	160.72	162.98	155.32	704,112
2023-06-28	162.84	163.96	161.40	162.88	155.22	907,591
2023-06-27	160.00	161.24	159.16	161.24	153.66	697,045
2023-06-26	158.32	160.06	156.78	159.26	151.77	826,999
2023-06-23	157.58	158.44	156.52	158.10	150.67	844,980
2023-06-22	158.80	159.22	156.82	159.14	151.66	600,314
2023-06-21	160.48	162.04	159.86	160.36	152.82	535,530
2023-06-20	162.16	162.92	160.76	161.08	153.51	693,902
2023-06-19	163.16	163.80	162.04	163.12	155.45	549,261
2023-06-16	165.24	165.38	162.98	162.98	155.32	2,900,856
2023-06-15	165.36	166.18	162.90	164.58	156.84	873,826
2023-06-14	166.54	167.98	166.10	166.26	158.44	811,359
2023-06-13	165.48	167.24	165.36	166.24	158.42	789,896
2023-06-12	164.94	166.26	163.32	164.18	156.46	641,292
2023-06-09	164.00	164.82	163.26	163.94	156.23	549,778
2023-06-08	163.14	164.64	162.48	163.98	156.27	589,548
2023-06-07	163.84	164.72	162.32	163.82	156.12	747,431
2023-06-06	163.82	165.22	163.32	164.16	156.44	586,213
2023-06-05	165.66	165.90	163.02	164.00	156.29	448,466
2023-06-02	164.00	165.80	163.32	165.62	157.83	612,054
2023-06-01	161.92	164.04	161.24	163.20	155.53	596,300
2023-05-31	162.32	164.12	160.64	161.34	153.75	2,045,635
2023-05-30	162.42	166.96	162.30	164.60	156.86	649,619
2023-05-29	164.50	165.18	163.28	164.10	156.38	284,528
2023-05-26	161.92	164.46	160.38	164.00	156.29	891,347
2023-05-25	159.46	163.06	157.66	161.22	153.64	1,075,394
2023-05-24	161.50	161.60	157.04	157.66	150.25	1,081,806
2023-05-23	164.66	164.92	162.38	163.28	155.60	708,648
2023-05-22	164.70	165.44	164.04	165.44	157.66	698,087
2023-05-19	162.46	165.38	162.26	164.60	156.86	757,050
2023-05-18	160.50	162.90	160.44	162.12	154.50	479,028
2023-05-17	157.54	159.88	157.46	159.52	152.02	513,469
2023-05-16	158.22	159.68	157.58	158.38	150.93	478,080
2023-05-15	158.24	160.22	157.74	158.46	151.01	505,756
2023-05-12	157.50	158.38	156.76	158.16	150.72	558,790
2023-05-11	156.16	157.68	155.28	157.12	149.73	499,506
2023-05-10	155.90	156.64	154.36	155.56	148.25	588,111
2023-05-09	155.12	155.68	153.26	155.40	148.09	879,638
2023-05-08	159.24	159.80	158.32	158.80	148.33	391,287
2023-05-05	156.00	159.12	155.78	158.64	148.18	711,449
2023-05-04	157.00	158.16	155.02	156.04	145.75	665,538
2023-05-03	156.94	158.80	155.00	157.86	147.45	577,476
2023-05-02	158.14	158.36	155.70	156.02	145.73	811,721
2023-04-28	158.00	158.92	155.36	157.82	147.42	993,655
2023-04-27	152.18	157.84	150.06	157.84	147.43	1,034,214
2023-04-26	155.00	155.36	151.36	151.92	141.90	1,002,127
2023-04-25	153.68	156.04	152.80	155.92	145.64	781,970
2023-04-24	152.64	153.62	152.04	153.24	143.14	563,007
2023-04-21	152.08	153.08	150.22	152.60	142.54	884,150
2023-04-20	153.00	153.56	151.68	152.70	142.63	660,233
2023-04-19	151.98	153.02	151.12	152.62	142.56	450,541
2023-04-18	151.38	153.12	150.82	152.10	142.07	657,033
2023-04-17	150.74	152.24	150.64	151.38	141.40	689,034
2023-04-14	148.10	150.46	148.08	150.42	140.50	733,363
2023-04-13	147.56	149.26	146.90	148.10	138.34	627,060
2023-04-12	147.04	149.88	146.98	147.68	137.94	702,955

← NewerPage 15 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.