Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	148.94	148.94	147.14	147.34	137.63	560,863
2023-01-13	147.42	149.36	146.40	148.38	138.60	776,456
2023-01-12	147.78	148.50	145.20	147.06	137.36	980,234
2023-01-11	144.46	147.70	143.90	146.78	137.10	911,558
2023-01-10	144.84	145.38	143.32	144.28	134.77	835,595
2023-01-09	142.06	145.66	141.90	144.82	135.27	947,713
2023-01-06	140.36	141.90	138.52	141.90	132.55	706,224
2023-01-05	139.80	140.70	138.20	139.62	130.42	772,250
2023-01-04	137.98	140.90	136.42	139.80	130.58	1,110,524
2023-01-03	132.24	135.04	132.16	133.90	125.07	734,903
2023-01-02	132.26	133.08	131.72	132.74	123.99	459,599
2022-12-30	132.22	133.14	130.56	130.72	122.10	498,150
2022-12-29	131.94	133.50	131.28	133.50	124.70	458,912
2022-12-28	132.60	133.28	131.82	131.82	123.13	350,121
2022-12-27	133.48	133.50	131.68	132.48	123.75	361,096
2022-12-23	131.44	132.24	130.32	131.18	122.53	403,565
2022-12-22	133.28	134.10	130.40	130.84	122.21	591,438
2022-12-21	131.30	133.92	131.14	133.92	125.09	855,941
2022-12-20	130.00	131.54	129.56	130.72	122.10	701,693
2022-12-19	131.52	132.18	130.64	131.96	123.26	748,824
2022-12-16	132.08	133.46	130.06	130.82	122.20	1,830,791
2022-12-15	138.32	138.50	131.80	132.78	124.03	1,314,616
2022-12-14	140.34	140.34	138.00	139.50	130.30	908,599
2022-12-13	137.78	143.22	136.88	141.04	131.74	1,244,604
2022-12-12	137.44	138.16	136.32	137.16	128.12	835,834
2022-12-09	137.06	138.48	136.06	138.38	129.26	916,244
2022-12-08	137.24	137.82	135.48	136.08	127.11	765,365
2022-12-07	137.50	138.48	135.88	137.54	128.47	1,077,353
2022-12-06	139.50	139.70	137.06	138.24	129.13	933,826
2022-12-05	140.30	141.08	139.30	139.50	130.30	685,378
2022-12-02	139.78	140.98	137.34	140.48	131.22	756,800
2022-12-01	141.86	141.94	139.68	141.12	131.82	751,272
2022-11-30	139.78	140.50	138.52	138.92	129.76	1,800,616
2022-11-29	140.80	141.28	138.48	138.88	129.72	906,134
2022-11-28	141.96	142.24	140.82	141.08	131.78	722,788
2022-11-25	142.52	143.16	141.70	142.32	132.94	692,485
2022-11-24	142.50	143.94	142.00	142.78	133.37	469,730
2022-11-23	140.86	142.32	139.84	142.08	132.71	571,737
2022-11-22	140.54	141.40	139.48	140.86	131.57	656,314
2022-11-21	141.20	141.70	139.58	140.80	131.52	845,452
2022-11-18	140.64	142.96	139.10	142.28	132.90	1,360,448
2022-11-17	140.40	141.56	136.84	138.40	129.28	1,011,589
2022-11-16	140.66	141.30	137.56	138.54	129.41	991,838
2022-11-15	142.88	143.20	139.78	140.98	131.69	959,152
2022-11-14	142.42	142.76	139.64	141.14	131.84	818,946
2022-11-11	141.34	142.50	139.38	141.98	132.62	1,150,582
2022-11-10	134.14	140.90	132.50	140.58	131.31	1,192,761
2022-11-09	135.04	136.00	133.76	134.56	125.69	683,737
2022-11-08	132.62	135.28	131.66	135.00	126.10	639,857
2022-11-07	131.06	133.76	130.86	132.80	124.04	791,776
2022-11-04	128.00	133.24	127.82	131.64	122.96	990,798
2022-11-03	126.32	127.96	124.80	127.60	119.19	877,091
2022-11-02	130.42	131.22	129.30	129.40	120.87	848,434
2022-11-01	129.86	131.88	129.36	129.64	121.09	658,728
2022-10-31	130.32	130.44	127.18	128.26	119.80	906,249
2022-10-28	127.10	130.46	125.88	130.22	121.64	859,939
2022-10-27	129.98	130.46	125.78	128.04	119.60	1,268,807
2022-10-26	131.38	133.66	131.30	132.56	123.82	1,023,922
2022-10-25	128.90	132.42	127.14	131.30	122.64	1,013,807
2022-10-24	127.00	128.76	125.64	127.60	119.19	719,285

← NewerPage 17 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.