Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	148.72	151.42	148.70	150.22	137.13	925,030
2022-02-08	148.66	149.20	146.48	147.26	134.43	829,543
2022-02-07	147.96	149.14	145.48	147.26	134.43	623,741
2022-02-04	149.52	150.46	145.96	146.66	133.88	984,923
2022-02-03	153.16	154.16	149.24	149.24	136.23	1,013,740
2022-02-02	151.60	154.74	151.14	154.16	140.72	789,719
2022-02-01	151.50	153.50	151.06	152.60	139.30	900,525
2022-01-31	149.90	150.52	148.10	149.36	136.34	1,265,857
2022-01-28	150.30	150.74	144.82	147.56	134.70	1,271,033
2022-01-27	147.54	151.36	146.20	151.36	138.17	1,217,941
2022-01-26	150.24	153.24	150.24	151.68	138.46	1,012,245
2022-01-25	151.86	152.06	148.66	150.18	137.09	1,070,792
2022-01-24	156.38	158.02	149.30	149.94	136.87	1,618,035
2022-01-21	159.90	159.94	155.46	157.98	144.21	1,248,736
2022-01-20	159.90	162.58	159.38	161.50	147.42	963,619
2022-01-19	156.98	161.90	155.00	159.52	145.62	1,199,125
2022-01-18	161.90	161.90	158.46	159.88	145.95	1,454,413
2022-01-17	164.44	164.44	162.44	163.34	149.10	592,701
2022-01-14	165.08	165.80	162.66	162.98	148.78	875,974
2022-01-13	168.50	168.90	166.66	167.66	153.05	705,501
2022-01-12	166.34	168.46	165.50	168.46	153.78	1,144,852
2022-01-11	162.14	165.02	161.84	164.00	149.71	1,047,056
2022-01-10	168.60	168.64	160.70	160.70	146.69	1,272,732
2022-01-07	171.30	172.24	168.44	169.40	154.64	925,347
2022-01-06	174.04	175.76	172.04	172.04	157.05	1,009,222
2022-01-05	176.02	178.76	176.00	177.82	162.32	752,960
2022-01-04	176.56	178.78	175.32	177.50	162.03	769,801
2022-01-03	174.22	176.82	174.00	175.14	159.88	603,855
2021-12-31	172.84	173.50	172.46	172.46	157.43	150,269
2021-12-30	173.32	173.66	172.50	172.84	157.78	482,160
2021-12-29	173.18	173.28	172.06	173.04	157.96	427,460
2021-12-28	172.54	173.78	171.96	173.18	158.09	387,585
2021-12-27	170.10	173.18	169.80	172.52	157.48	317,301
2021-12-24	171.68	171.68	170.34	170.50	155.64	75,007
2021-12-23	169.00	171.56	168.38	170.78	155.90	591,564
2021-12-22	166.80	167.94	165.34	167.94	153.30	472,477
2021-12-21	166.36	166.80	163.34	166.34	151.84	659,090
2021-12-20	162.02	165.14	161.30	164.66	150.31	752,902
2021-12-17	167.50	167.62	163.66	165.68	151.24	1,537,928
2021-12-16	168.12	169.48	166.06	167.82	153.19	1,174,411
2021-12-15	163.34	165.74	163.00	165.00	150.62	739,838
2021-12-14	168.32	169.14	162.76	162.76	148.58	738,324
2021-12-13	167.16	169.00	166.00	167.02	152.46	783,865
2021-12-10	166.88	167.64	166.14	166.92	152.37	538,302
2021-12-09	167.64	168.60	167.26	167.82	153.19	681,477
2021-12-08	166.98	169.74	166.18	166.30	151.81	706,960
2021-12-07	162.60	167.54	162.50	167.26	152.68	1,095,306
2021-12-06	160.42	163.54	159.84	161.64	147.55	917,872
2021-12-03	162.28	162.78	158.70	159.88	145.95	911,170
2021-12-02	161.48	162.12	159.90	161.14	147.10	1,134,234
2021-12-01	159.18	163.28	157.22	162.76	148.58	1,163,312
2021-11-30	151.32	157.62	150.12	156.22	142.61	2,309,784
2021-11-29	152.20	153.98	150.18	151.24	138.06	1,177,445
2021-11-26	151.54	153.98	149.30	151.58	138.37	1,549,391
2021-11-25	156.92	157.88	155.48	156.72	143.06	504,577
2021-11-24	159.58	160.60	155.84	156.16	142.55	1,116,989
2021-11-23	161.14	162.14	158.66	159.90	145.96	769,311
2021-11-22	162.28	163.44	161.82	162.10	147.97	747,486
2021-11-19	159.74	161.98	159.68	161.42	147.35	1,627,109
2021-11-18	159.18	160.62	158.86	159.66	145.75	756,332

← NewerPage 21 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.