Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	128.98	128.98	125.36	127.00	115.93	1,233,048
2022-05-05	133.96	135.26	128.68	129.36	118.09	859,662
2022-05-04	131.26	131.94	129.26	129.52	118.23	875,038
2022-05-03	134.00	134.54	128.74	131.00	119.58	1,200,134
2022-05-02	136.02	136.48	131.20	132.94	121.35	867,491
2022-04-29	138.02	139.96	136.54	137.70	125.70	1,231,195
2022-04-28	138.00	139.12	135.50	137.92	125.90	963,200
2022-04-27	136.42	136.50	131.40	135.66	123.84	1,244,878
2022-04-26	139.68	141.02	136.54	136.54	124.64	1,216,150
2022-04-25	138.36	141.22	137.46	139.02	126.90	945,040
2022-04-22	145.00	146.08	141.50	142.32	129.92	950,863
2022-04-21	145.00	149.28	144.42	147.34	134.50	1,018,427
2022-04-20	140.34	143.98	139.96	143.22	130.74	1,026,413
2022-04-19	140.56	141.28	137.80	140.74	128.47	678,142
2022-04-14	141.68	142.64	140.26	141.32	129.00	800,067
2022-04-13	141.26	142.42	140.06	141.84	129.48	619,449
2022-04-12	140.96	143.00	139.10	141.86	129.50	1,085,908
2022-04-11	144.24	145.92	142.08	143.00	130.54	765,350
2022-04-08	145.46	147.10	144.06	145.50	132.82	886,867
2022-04-07	145.30	146.56	143.62	143.86	131.32	1,011,775
2022-04-06	153.06	156.00	142.60	144.14	131.58	1,666,931
2022-04-05	155.06	156.54	150.48	151.96	138.72	1,076,424
2022-04-04	154.76	156.36	151.96	156.28	142.66	911,519
2022-04-01	153.06	155.74	151.68	154.38	140.93	977,106
2022-03-31	153.44	154.68	151.62	152.16	138.90	1,464,407
2022-03-30	154.24	154.80	151.60	152.68	139.37	1,008,655
2022-03-29	151.00	155.80	150.20	154.76	141.27	1,361,098
2022-03-28	148.48	149.86	147.74	148.40	135.47	921,071
2022-03-25	151.22	151.48	145.68	145.88	133.17	1,147,352
2022-03-24	151.10	152.50	149.00	150.80	137.66	1,110,720
2022-03-23	151.20	152.32	149.74	150.72	137.58	1,098,217
2022-03-22	149.90	152.86	149.88	152.86	139.54	1,333,631
2022-03-21	150.20	151.18	149.46	150.70	137.57	978,748
2022-03-18	153.20	153.60	149.66	151.04	137.88	2,441,937
2022-03-17	154.06	156.22	150.92	152.92	139.59	1,153,437
2022-03-16	149.78	154.38	148.76	153.52	140.14	1,749,745
2022-03-15	143.20	148.06	142.54	146.38	133.62	1,394,949
2022-03-14	144.02	148.62	144.02	145.90	133.18	1,275,151
2022-03-11	139.88	147.70	138.44	141.42	129.09	1,456,314
2022-03-10	143.82	144.70	138.66	139.44	127.29	1,679,562
2022-03-09	139.36	145.26	137.80	145.26	132.60	2,375,875
2022-03-08	128.80	137.04	126.06	134.04	122.36	2,573,892
2022-03-07	124.26	131.94	121.60	130.64	119.25	2,256,212
2022-03-04	135.00	137.00	129.38	129.62	118.32	1,958,223
2022-03-03	137.04	140.32	136.06	136.06	124.20	1,597,273
2022-03-02	135.20	138.56	133.00	137.58	125.59	1,948,271
2022-03-01	140.30	141.32	132.96	132.96	121.37	1,649,022
2022-02-28	136.06	140.28	134.66	139.78	127.60	1,588,606
2022-02-25	137.30	140.24	134.68	140.24	128.02	1,736,332
2022-02-24	130.72	134.92	130.18	134.92	123.16	2,365,174
2022-02-23	139.22	142.84	137.94	138.68	126.59	1,127,643
2022-02-22	134.58	141.28	132.20	139.74	127.56	1,242,087
2022-02-21	146.46	146.46	138.10	139.48	127.32	1,196,608
2022-02-18	147.06	148.00	143.64	144.84	132.22	1,198,689
2022-02-17	148.00	149.62	145.38	146.40	133.64	1,214,305
2022-02-16	146.20	148.44	145.20	145.74	133.04	778,991
2022-02-15	141.96	146.80	140.96	146.80	134.01	1,036,984
2022-02-14	143.50	143.54	139.42	142.12	129.73	1,386,741
2022-02-11	150.00	150.40	146.44	146.46	133.70	1,088,231
2022-02-10	151.78	154.24	149.98	151.46	138.26	1,306,496

← NewerPage 20 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.