Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	124.70	126.02	122.12	125.42	117.15	690,243
2022-10-20	125.30	125.74	123.50	125.74	117.45	751,088
2022-10-19	127.58	127.90	125.46	125.46	117.19	755,622
2022-10-18	127.16	130.04	125.80	127.24	118.85	898,693
2022-10-17	122.34	125.92	120.22	124.80	116.57	801,884
2022-10-14	125.00	126.24	121.16	121.88	113.84	1,046,005
2022-10-13	118.28	123.50	116.12	123.20	115.08	1,408,248
2022-10-12	118.44	121.02	118.34	119.12	111.27	671,112
2022-10-11	118.30	118.92	116.60	118.62	110.80	608,998
2022-10-10	117.24	120.34	116.84	118.84	111.01	525,912
2022-10-07	121.58	122.36	118.04	118.72	110.89	809,089
2022-10-06	124.06	124.34	122.10	122.60	114.52	706,214
2022-10-05	122.64	124.32	122.20	123.26	115.13	746,663
2022-10-04	118.38	124.04	117.68	123.98	115.81	1,218,840
2022-10-03	115.24	117.06	112.46	116.62	108.93	605,591
2022-09-30	115.26	117.34	114.22	116.94	109.23	1,072,431
2022-09-29	115.36	115.36	112.98	114.16	106.63	946,066
2022-09-28	111.90	116.50	111.14	115.86	108.22	902,337
2022-09-27	114.76	116.26	113.12	113.12	105.66	890,366
2022-09-26	112.94	115.84	112.94	114.18	106.65	832,187
2022-09-23	114.58	114.98	112.40	114.40	106.86	823,221
2022-09-22	115.42	117.72	114.60	115.26	107.66	833,970
2022-09-21	113.40	118.36	112.00	118.22	110.43	750,496
2022-09-20	119.34	120.32	115.18	116.06	108.41	829,777
2022-09-19	120.10	120.10	117.30	118.50	110.69	670,897
2022-09-16	123.40	123.64	120.72	120.92	112.95	1,913,420
2022-09-15	125.40	126.56	124.18	124.68	116.46	681,522
2022-09-14	126.40	127.80	124.68	125.84	117.54	891,269
2022-09-13	130.46	131.38	126.58	126.58	118.24	970,054
2022-09-12	127.00	130.56	125.72	129.60	121.06	1,380,252
2022-09-09	121.70	126.78	121.66	126.06	117.75	1,167,512
2022-09-08	122.20	122.30	119.00	121.60	113.58	660,786
2022-09-07	117.84	120.74	117.68	120.48	112.54	704,096
2022-09-06	118.06	120.22	117.84	118.58	110.76	884,537
2022-09-05	117.94	118.90	116.40	118.40	110.59	615,058
2022-09-02	119.70	121.36	117.46	120.90	112.93	808,205
2022-09-01	117.48	119.04	116.80	117.92	110.15	805,515
2022-08-31	123.08	123.14	118.56	118.78	110.95	2,018,689
2022-08-30	123.04	125.74	121.84	122.60	114.52	814,021
2022-08-29	122.52	123.92	120.96	122.24	114.18	468,807
2022-08-26	128.30	128.80	123.60	124.70	116.48	755,019
2022-08-25	130.66	130.82	126.26	127.32	118.93	768,268
2022-08-24	127.78	129.78	127.20	129.42	120.89	647,290
2022-08-23	127.40	129.34	127.04	128.06	119.62	748,421
2022-08-22	134.22	134.22	128.16	128.58	120.10	951,527
2022-08-19	135.54	136.54	134.18	134.50	125.63	831,663
2022-08-18	135.02	137.70	134.80	136.82	127.80	659,455
2022-08-17	137.28	137.80	134.78	135.46	126.53	640,738
2022-08-16	135.54	136.78	134.96	136.44	127.45	569,961
2022-08-15	136.20	136.26	134.36	135.78	126.83	393,629
2022-08-12	134.04	135.66	133.86	135.14	126.23	818,224
2022-08-11	134.90	135.42	133.48	134.04	125.20	574,952
2022-08-10	130.36	134.66	129.20	134.22	125.37	761,548
2022-08-09	132.34	132.38	130.08	131.02	122.38	597,588
2022-08-08	133.04	134.16	132.26	132.38	123.65	631,417
2022-08-05	134.96	135.32	131.72	132.14	123.43	760,182
2022-08-04	132.82	135.86	132.82	134.58	125.71	637,179
2022-08-03	131.42	134.14	130.92	133.68	124.87	830,872
2022-08-02	132.34	132.52	131.00	131.68	123.00	777,701
2022-08-01	134.30	135.34	132.90	133.26	124.47	650,441

← NewerPage 18 of 22 · 1,285 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.