Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	147.04	149.88	146.98	147.68	137.94	702,955
2023-04-11	144.78	146.66	144.42	146.46	136.80	862,571
2023-04-06	143.20	143.24	141.38	142.64	133.24	842,553
2023-04-05	148.20	148.32	142.02	142.86	133.44	1,121,986
2023-04-04	152.04	152.48	148.46	148.46	138.67	794,345
2023-04-03	153.96	154.00	150.34	151.18	141.21	682,598
2023-03-31	152.54	153.80	151.76	153.68	143.55	924,452
2023-03-30	150.38	153.10	150.36	153.10	143.01	898,454
2023-03-29	147.72	149.22	147.20	149.02	139.20	771,362
2023-03-28	146.32	146.84	144.88	146.08	136.45	631,569
2023-03-27	144.68	146.28	143.84	144.98	135.42	904,765
2023-03-24	148.98	149.44	139.92	142.30	132.92	1,213,353
2023-03-23	148.04	149.96	147.52	149.88	140.00	703,975
2023-03-22	148.70	150.26	148.44	149.38	139.53	608,540
2023-03-21	149.08	150.76	147.76	148.98	139.16	754,905
2023-03-20	146.00	148.34	143.44	147.28	137.57	953,157
2023-03-17	150.08	151.00	145.10	146.08	136.45	1,939,889
2023-03-16	147.30	149.98	144.76	148.88	139.06	1,549,048
2023-03-15	152.16	152.18	144.04	144.50	134.97	1,391,820
2023-03-14	149.12	153.26	148.34	152.56	142.50	938,744
2023-03-13	152.52	152.68	147.06	148.68	138.88	1,308,509
2023-03-10	154.52	155.24	150.66	152.32	142.28	1,046,991
2023-03-09	154.68	157.64	153.80	157.60	147.21	639,967
2023-03-08	154.02	155.56	153.88	155.14	144.91	587,220
2023-03-07	155.78	157.12	154.50	154.58	144.39	570,667
2023-03-06	155.92	156.58	155.04	155.56	145.30	630,078
2023-03-03	154.00	154.98	153.58	154.88	144.67	746,422
2023-03-02	152.42	153.10	151.42	153.08	142.99	726,716
2023-03-01	154.54	154.96	152.66	153.56	143.44	928,092
2023-02-28	151.30	152.96	150.74	152.12	142.09	1,043,783
2023-02-27	150.32	152.72	149.84	152.02	142.00	745,907
2023-02-24	155.10	155.68	149.00	149.00	139.18	1,724,470
2023-02-23	154.20	155.26	153.80	154.46	144.28	754,402
2023-02-22	152.02	153.80	151.02	153.70	143.57	807,358
2023-02-21	155.38	156.40	153.04	153.04	142.95	960,724
2023-02-20	157.04	157.40	155.34	156.56	146.24	565,684
2023-02-17	153.72	156.58	152.62	156.26	145.96	1,236,669
2023-02-16	159.30	159.62	154.44	156.00	145.72	1,156,864
2023-02-15	151.36	155.92	151.14	154.64	144.45	756,252
2023-02-14	153.46	153.78	151.34	151.48	141.49	778,781
2023-02-13	150.00	153.84	149.18	153.46	143.34	595,392
2023-02-10	150.40	151.42	148.22	150.02	140.13	997,442
2023-02-09	151.60	155.58	151.54	151.72	141.72	1,102,456
2023-02-08	152.08	152.30	148.44	148.58	138.78	783,746
2023-02-07	152.66	152.68	150.02	150.52	140.60	701,810
2023-02-06	152.40	153.36	150.84	152.06	142.04	744,487
2023-02-03	152.08	154.84	151.04	154.84	144.63	1,147,181
2023-02-02	150.10	152.68	149.18	152.40	142.35	995,993
2023-02-01	148.66	150.32	148.38	149.40	139.55	743,534
2023-01-31	147.14	148.38	146.10	148.32	138.54	935,235
2023-01-30	147.44	147.82	145.40	147.18	137.48	617,777
2023-01-27	147.96	148.78	146.24	147.88	138.13	823,124
2023-01-26	147.08	147.92	146.38	146.84	137.16	715,464
2023-01-25	146.40	146.64	144.30	145.90	136.28	601,056
2023-01-24	146.88	147.40	145.16	146.08	136.45	771,687
2023-01-23	144.18	145.68	143.68	145.58	135.98	618,079
2023-01-20	143.88	144.66	143.06	143.44	133.98	1,025,330
2023-01-19	147.08	147.66	142.68	142.98	133.55	1,313,554
2023-01-18	148.50	149.36	146.60	148.34	138.56	842,034
2023-01-17	147.36	148.72	146.88	148.16	138.39	1,104,893

← NewerPage 16 of 22 · 1,282 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.