Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 252.90 | 254.30 | 247.40 | 247.40 | 243.59 | 1,405,927 |
| 2026-02-03 | 251.10 | 253.00 | 243.75 | 249.65 | 245.80 | 1,517,221 |
| 2026-02-02 | 237.80 | 248.00 | 237.65 | 246.60 | 242.80 | 693,742 |
| 2026-01-30 | 239.85 | 244.45 | 239.75 | 242.30 | 238.57 | 1,071,016 |
| 2026-01-29 | 242.00 | 244.95 | 239.65 | 241.40 | 237.68 | 1,284,182 |
| 2026-01-28 | 235.95 | 240.05 | 233.10 | 235.35 | 231.72 | 776,355 |
| 2026-01-27 | 232.60 | 235.75 | 232.20 | 234.95 | 231.33 | 748,217 |
| 2026-01-26 | 231.90 | 232.95 | 229.90 | 232.30 | 228.72 | 606,468 |
| 2026-01-23 | 228.75 | 231.85 | 227.90 | 231.85 | 228.28 | 655,348 |
| 2026-01-22 | 230.45 | 232.05 | 228.90 | 230.45 | 226.90 | 883,278 |
| 2026-01-21 | 228.20 | 228.65 | 224.00 | 227.65 | 224.14 | 713,825 |
| 2026-01-20 | 226.00 | 229.00 | 223.75 | 229.00 | 225.47 | 809,213 |
| 2026-01-19 | 229.00 | 230.95 | 227.35 | 230.10 | 226.55 | 936,553 |
| 2026-01-16 | 233.80 | 235.15 | 230.90 | 235.15 | 231.53 | 1,320,563 |
| 2026-01-15 | 233.30 | 235.60 | 232.40 | 234.20 | 230.59 | 964,154 |
| 2026-01-14 | 238.20 | 239.35 | 231.00 | 231.00 | 227.44 | 1,094,426 |
| 2026-01-13 | 238.00 | 239.65 | 235.50 | 238.45 | 234.78 | 619,579 |
| 2026-01-12 | 234.50 | 237.90 | 233.35 | 236.80 | 233.15 | 506,905 |
| 2026-01-09 | 234.90 | 237.95 | 234.30 | 235.45 | 231.82 | 600,572 |
| 2026-01-08 | 241.20 | 242.45 | 233.95 | 234.40 | 230.79 | 777,465 |
| 2026-01-07 | 241.95 | 247.30 | 241.60 | 244.45 | 240.68 | 775,557 |
| 2026-01-06 | 241.65 | 241.75 | 236.75 | 240.65 | 236.94 | 836,256 |
| 2026-01-05 | 238.80 | 243.70 | 237.55 | 240.95 | 237.24 | 879,016 |
| 2026-01-02 | 234.10 | 237.80 | 233.15 | 237.05 | 233.40 | 823,044 |
| 2025-12-31 | 235.45 | 235.90 | 233.90 | 234.90 | 231.28 | 298,608 |
| 2025-12-30 | 234.60 | 236.75 | 234.50 | 235.95 | 232.31 | 614,780 |
| 2025-12-29 | 236.20 | 238.05 | 234.55 | 236.30 | 232.66 | 629,634 |
| 2025-12-24 | 235.00 | 235.65 | 234.15 | 235.25 | 231.63 | 117,687 |
| 2025-12-23 | 235.40 | 236.90 | 234.75 | 235.95 | 232.31 | 497,753 |
| 2025-12-22 | 235.55 | 238.10 | 235.20 | 236.55 | 232.91 | 515,239 |
| 2025-12-19 | 234.85 | 238.00 | 234.10 | 235.85 | 232.22 | 1,356,171 |
| 2025-12-18 | 229.95 | 234.75 | 229.70 | 234.15 | 230.54 | 1,135,590 |
| 2025-12-17 | 240.00 | 240.05 | 230.80 | 231.00 | 227.44 | 1,018,812 |
| 2025-12-16 | 240.00 | 242.40 | 238.85 | 239.25 | 235.56 | 728,994 |
| 2025-12-15 | 237.50 | 243.60 | 236.25 | 242.70 | 238.96 | 908,055 |
| 2025-12-12 | 240.85 | 244.90 | 234.75 | 235.40 | 231.77 | 946,049 |
| 2025-12-11 | 239.15 | 243.75 | 236.15 | 239.15 | 235.47 | 1,034,001 |
| 2025-12-10 | 233.60 | 236.45 | 231.75 | 233.50 | 229.90 | 655,682 |
| 2025-12-09 | 237.75 | 238.60 | 232.30 | 234.25 | 230.64 | 663,692 |
| 2025-12-08 | 235.50 | 237.95 | 234.50 | 237.60 | 233.94 | 458,028 |
| 2025-12-05 | 238.65 | 239.20 | 235.50 | 235.50 | 231.87 | 602,365 |
| 2025-12-04 | 237.05 | 238.20 | 234.40 | 237.55 | 233.89 | 880,116 |
| 2025-12-03 | 230.40 | 231.00 | 226.85 | 229.50 | 225.96 | 618,102 |
| 2025-12-02 | 230.30 | 233.35 | 229.40 | 230.25 | 226.70 | 768,789 |
| 2025-12-01 | 229.50 | 231.25 | 227.95 | 229.95 | 226.41 | 737,516 |
| 2025-11-28 | 227.90 | 231.00 | 227.80 | 231.00 | 227.44 | 807,201 |
| 2025-11-27 | 227.45 | 229.35 | 226.05 | 228.20 | 224.68 | 438,443 |
| 2025-11-26 | 225.30 | 227.30 | 223.50 | 227.30 | 223.80 | 772,474 |
| 2025-11-25 | 223.50 | 225.30 | 221.25 | 223.75 | 220.30 | 913,395 |
| 2025-11-24 | 225.25 | 225.70 | 222.80 | 222.80 | 219.37 | 1,668,430 |
| 2025-11-21 | 223.50 | 225.70 | 220.40 | 222.30 | 218.88 | 1,176,368 |
| 2025-11-20 | 231.90 | 233.65 | 228.40 | 228.40 | 224.88 | 960,711 |
| 2025-11-19 | 225.55 | 230.10 | 225.00 | 227.20 | 223.70 | 687,154 |
| 2025-11-18 | 227.25 | 229.50 | 224.25 | 226.55 | 223.06 | 1,158,475 |
| 2025-11-17 | 234.30 | 235.40 | 231.50 | 232.00 | 228.43 | 685,097 |
| 2025-11-14 | 232.25 | 235.65 | 230.50 | 235.65 | 232.02 | 881,229 |
| 2025-11-13 | 239.20 | 241.65 | 234.10 | 234.65 | 231.03 | 794,214 |
| 2025-11-12 | 236.10 | 243.00 | 235.60 | 239.10 | 235.42 | 1,009,137 |
| 2025-11-11 | 233.25 | 236.60 | 233.25 | 235.10 | 231.48 | 671,595 |
| 2025-11-10 | 235.25 | 235.80 | 232.95 | 233.45 | 229.85 | 918,364 |
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.