Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	135.30	136.10	132.96	134.54	125.67	1,347,506
2022-07-28	132.30	134.80	130.78	134.72	125.84	1,390,219
2022-07-27	124.66	127.12	124.36	126.50	118.16	721,395
2022-07-26	123.54	124.38	122.32	124.20	116.01	720,062
2022-07-25	124.64	125.44	123.80	124.36	116.16	588,633
2022-07-22	125.32	127.08	123.66	125.58	117.30	1,012,912
2022-07-21	122.62	126.38	122.38	125.40	117.13	1,109,573
2022-07-20	120.74	123.90	120.50	122.50	114.42	1,048,697
2022-07-19	117.10	121.70	116.02	121.14	113.15	805,300
2022-07-18	118.66	120.30	117.94	118.62	110.80	723,609
2022-07-15	114.04	117.74	113.34	117.56	109.81	941,552
2022-07-14	114.28	115.42	111.46	113.14	105.68	771,279
2022-07-13	114.62	117.26	112.68	114.76	107.19	908,830
2022-07-12	115.08	116.06	112.72	116.06	108.41	1,049,442
2022-07-11	114.00	116.06	113.50	115.86	108.22	684,452
2022-07-08	116.38	117.86	114.94	117.24	109.51	1,091,006
2022-07-07	116.66	117.26	115.68	116.18	108.52	1,202,822
2022-07-06	115.06	116.36	113.86	116.26	108.60	951,991
2022-07-05	113.14	114.02	110.14	112.18	104.78	1,072,224
2022-07-04	111.64	113.72	111.52	112.00	104.62	625,200
2022-07-01	111.84	112.90	110.60	111.26	103.93	834,900
2022-06-30	113.32	113.50	110.66	112.90	105.46	1,246,038
2022-06-29	115.88	117.42	114.16	115.54	107.92	848,391
2022-06-28	117.92	119.46	117.00	117.60	109.85	768,683
2022-06-27	116.80	119.70	116.24	117.24	109.51	773,369
2022-06-24	113.56	117.40	113.32	116.74	109.04	916,725
2022-06-23	112.46	113.82	110.16	112.00	104.62	1,003,188
2022-06-22	112.24	113.20	110.02	112.80	105.36	1,015,323
2022-06-21	115.06	116.26	113.84	114.52	106.97	638,380
2022-06-20	116.14	116.20	112.98	114.02	106.50	884,316
2022-06-17	118.00	118.70	114.16	115.78	108.15	2,255,469
2022-06-16	119.54	119.62	116.52	117.38	109.64	779,335
2022-06-15	118.80	120.94	117.24	120.02	112.11	1,044,176
2022-06-14	120.32	120.34	115.70	116.98	109.27	1,184,007
2022-06-13	122.10	122.62	119.02	119.64	111.75	1,033,336
2022-06-10	126.08	127.52	123.26	123.50	115.36	1,112,252
2022-06-09	126.74	127.66	124.50	127.00	118.63	1,080,217
2022-06-08	130.54	130.66	126.52	127.72	119.30	778,427
2022-06-07	130.36	131.02	128.34	129.78	121.22	724,886
2022-06-06	130.96	132.22	130.64	131.00	122.36	592,967
2022-06-03	131.76	131.88	129.42	129.98	121.41	463,270
2022-06-02	127.88	131.02	127.70	130.80	122.18	528,633
2022-06-01	129.90	130.36	127.22	127.56	119.15	804,714
2022-05-31	131.00	131.28	128.62	129.04	120.53	1,771,988
2022-05-30	129.56	132.58	129.08	131.58	122.91	842,260
2022-05-27	125.74	127.80	124.82	127.80	119.37	862,799
2022-05-26	123.04	125.18	122.30	125.18	116.93	659,155
2022-05-25	124.88	125.44	122.38	123.00	114.89	803,901
2022-05-24	126.00	126.30	123.68	124.06	115.88	781,954
2022-05-23	128.14	128.14	125.62	127.54	119.13	792,307
2022-05-20	125.76	128.32	125.12	125.62	117.34	1,011,098
2022-05-19	124.80	124.92	122.58	124.84	116.61	924,029
2022-05-18	129.36	129.78	126.08	126.22	117.90	755,223
2022-05-17	126.38	129.30	125.56	128.92	120.42	995,359
2022-05-16	128.66	129.06	126.76	127.62	116.50	992,957
2022-05-13	128.44	129.74	127.28	129.48	118.20	776,268
2022-05-12	124.68	129.18	123.72	128.00	116.84	1,616,731
2022-05-11	125.66	127.60	123.78	127.60	116.48	1,337,281
2022-05-10	124.50	127.14	123.28	123.96	113.16	1,131,531
2022-05-09	125.94	126.46	121.74	121.90	111.28	1,100,234

← NewerPage 19 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.