Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 237.25 | 238.65 | 229.70 | 231.05 | 223.48 | 1,468,197 |
| 2025-02-24 | 242.00 | 251.25 | 239.00 | 239.60 | 231.75 | 1,513,429 |
| 2025-02-21 | 257.30 | 260.45 | 254.85 | 257.40 | 248.96 | 1,678,616 |
| 2025-02-20 | 267.80 | 267.80 | 254.60 | 254.60 | 246.25 | 1,281,328 |
| 2025-02-19 | 252.10 | 252.50 | 246.45 | 247.20 | 239.10 | 934,869 |
| 2025-02-18 | 247.60 | 252.45 | 246.35 | 250.75 | 242.53 | 1,004,176 |
| 2025-02-17 | 247.20 | 247.80 | 245.85 | 245.95 | 237.89 | 706,698 |
| 2025-02-14 | 243.40 | 248.50 | 242.65 | 246.55 | 238.47 | 941,853 |
| 2025-02-13 | 240.60 | 247.35 | 238.55 | 244.80 | 236.78 | 1,756,084 |
| 2025-02-12 | 243.25 | 249.80 | 237.70 | 238.75 | 230.92 | 1,404,258 |
| 2025-02-11 | 241.75 | 245.85 | 240.90 | 244.15 | 236.15 | 735,625 |
| 2025-02-10 | 236.65 | 243.75 | 236.65 | 242.25 | 234.31 | 1,267,158 |
| 2025-02-07 | 239.35 | 240.65 | 235.30 | 237.10 | 229.33 | 798,179 |
| 2025-02-06 | 234.40 | 239.70 | 233.70 | 239.50 | 231.65 | 980,545 |
| 2025-02-05 | 236.80 | 238.55 | 232.40 | 232.40 | 224.78 | 1,262,679 |
| 2025-02-04 | 237.00 | 240.60 | 236.05 | 238.80 | 230.97 | 855,174 |
| 2025-02-03 | 235.30 | 240.20 | 235.00 | 237.75 | 229.96 | 1,093,298 |
| 2025-01-31 | 241.55 | 250.70 | 241.15 | 245.35 | 237.31 | 1,520,016 |
| 2025-01-30 | 242.50 | 245.05 | 237.70 | 241.00 | 233.10 | 1,179,225 |
| 2025-01-29 | 240.95 | 241.00 | 235.60 | 237.45 | 229.67 | 1,657,750 |
| 2025-01-28 | 245.20 | 245.55 | 226.70 | 226.70 | 219.27 | 2,805,756 |
| 2025-01-27 | 253.00 | 257.25 | 242.40 | 245.00 | 236.97 | 2,013,747 |
| 2025-01-24 | 271.70 | 272.25 | 269.80 | 270.65 | 261.78 | 743,574 |
| 2025-01-23 | 273.00 | 273.00 | 268.35 | 271.70 | 262.79 | 740,620 |
| 2025-01-22 | 268.15 | 272.40 | 266.35 | 269.80 | 260.96 | 902,863 |
| 2025-01-21 | 260.25 | 262.85 | 259.55 | 262.85 | 254.23 | 575,387 |
| 2025-01-20 | 258.85 | 261.40 | 258.75 | 260.55 | 252.01 | 494,685 |
| 2025-01-17 | 256.05 | 259.70 | 255.50 | 258.95 | 250.46 | 826,413 |
| 2025-01-16 | 254.30 | 257.05 | 252.80 | 254.35 | 246.01 | 901,676 |
| 2025-01-15 | 250.25 | 254.65 | 249.20 | 251.95 | 243.69 | 795,106 |
| 2025-01-14 | 250.90 | 252.20 | 249.30 | 249.90 | 241.71 | 639,928 |
| 2025-01-13 | 249.15 | 249.25 | 244.40 | 248.00 | 239.87 | 539,733 |
| 2025-01-10 | 255.15 | 255.75 | 249.15 | 250.55 | 242.34 | 674,318 |
| 2025-01-09 | 250.20 | 255.60 | 250.00 | 255.60 | 247.22 | 687,593 |
| 2025-01-08 | 252.50 | 254.90 | 250.25 | 251.40 | 243.16 | 723,052 |
| 2025-01-07 | 252.00 | 255.75 | 250.90 | 253.05 | 244.76 | 988,555 |
| 2025-01-06 | 244.00 | 251.55 | 242.60 | 251.15 | 242.92 | 941,904 |
| 2025-01-03 | 240.80 | 241.35 | 239.25 | 240.20 | 232.33 | 659,851 |
| 2025-01-02 | 239.70 | 241.60 | 237.00 | 241.60 | 233.68 | 574,753 |
| 2024-12-31 | 239.40 | 241.35 | 239.35 | 240.90 | 233.00 | 247,477 |
| 2024-12-30 | 240.05 | 241.15 | 238.25 | 239.40 | 231.55 | 475,452 |
| 2024-12-27 | 237.90 | 241.05 | 237.90 | 241.05 | 233.15 | 426,491 |
| 2024-12-24 | 240.05 | 240.60 | 238.65 | 239.80 | 231.94 | 111,411 |
| 2024-12-23 | 239.90 | 240.45 | 238.05 | 239.10 | 231.26 | 542,715 |
| 2024-12-20 | 238.65 | 240.95 | 236.30 | 239.75 | 231.89 | 1,778,848 |
| 2024-12-19 | 242.40 | 244.40 | 239.80 | 240.65 | 232.76 | 902,107 |
| 2024-12-18 | 245.60 | 249.05 | 245.45 | 248.15 | 240.02 | 970,078 |
| 2024-12-17 | 244.55 | 247.45 | 243.70 | 245.90 | 237.84 | 749,326 |
| 2024-12-16 | 243.95 | 246.40 | 243.60 | 244.65 | 236.63 | 715,791 |
| 2024-12-13 | 244.45 | 247.45 | 243.50 | 244.70 | 236.68 | 620,722 |
| 2024-12-12 | 247.10 | 248.05 | 244.70 | 244.70 | 236.68 | 688,202 |
| 2024-12-11 | 242.35 | 247.75 | 241.80 | 247.75 | 239.63 | 702,050 |
| 2024-12-10 | 247.95 | 249.15 | 241.95 | 242.75 | 234.79 | 929,142 |
| 2024-12-09 | 253.05 | 253.80 | 247.80 | 248.30 | 240.16 | 775,183 |
| 2024-12-06 | 246.10 | 253.00 | 245.85 | 251.70 | 243.45 | 767,126 |
| 2024-12-05 | 248.90 | 249.90 | 248.05 | 248.65 | 240.50 | 858,249 |
| 2024-12-04 | 244.95 | 251.75 | 244.35 | 249.10 | 240.93 | 821,396 |
| 2024-12-03 | 243.40 | 246.75 | 241.50 | 243.85 | 235.86 | 760,069 |
| 2024-12-02 | 237.90 | 243.25 | 237.60 | 243.10 | 235.13 | 813,511 |
| 2024-11-29 | 240.75 | 244.35 | 240.10 | 243.50 | 235.52 | 782,112 |
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.