Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	267.73	267.73	267.73	267.73	263.61	0
2026-04-30	261.25	272.20	261.00	267.73	263.61	540,004
2026-04-29	270.58	280.00	269.06	270.68	266.52	255,307
2026-04-28	274.78	279.10	267.75	270.95	266.79	43,705
2026-04-27	276.40	280.70	274.30	275.30	271.07	184,221
2026-04-24	271.30	277.55	266.25	275.98	271.74	404,984
2026-04-23	271.58	277.15	269.55	275.53	271.29	228,029
2026-04-22	279.53	284.80	270.45	273.93	269.72	77,017
2026-04-21	276.53	281.10	269.80	272.58	268.39	134,309
2026-04-20	272.00	274.70	271.35	273.68	269.47	79,623
2026-04-17	268.73	281.40	262.70	278.73	274.44	48,677
2026-04-16	268.00	271.35	266.20	268.33	264.20	71,119
2026-04-15	267.53	269.00	255.65	265.58	261.50	53,377
2026-04-14	261.30	268.00	260.30	267.48	263.37	378,180
2026-04-13	258.30	261.15	253.45	259.85	255.86	16,575
2026-04-10	258.53	263.40	253.10	260.83	256.82	861,539
2026-04-09	253.58	258.80	252.15	254.55	250.64	99,136
2026-04-08	250.00	259.00	247.95	255.03	251.11	97,288
2026-04-07	232.45	239.50	231.15	232.73	229.15	16,210
2026-04-02	232.68	236.95	228.45	235.03	231.42	56,624
2026-04-01	239.15	241.05	235.40	239.38	235.70	39,184
2026-03-31	225.73	231.55	225.25	228.80	225.29	176,574
2026-03-30	227.00	238.20	223.30	226.98	223.49	566,471
2026-03-27	238.20	238.20	225.40	227.20	223.71	119,985
2026-03-26	245.93	251.05	238.05	238.08	234.42	373,545
2026-03-25	248.78	250.20	241.80	246.63	242.84	133,879
2026-03-24	242.78	247.40	236.50	242.43	238.70	267,420
2026-03-23	235.00	249.55	230.05	243.15	239.42	32,944
2026-03-20	247.00	251.65	237.14	239.33	235.65	713,752
2026-03-19	247.40	253.35	241.00	243.33	239.59	607,899
2026-03-18	250.58	259.85	249.50	254.10	250.20	493,782
2026-03-17	247.90	254.25	247.90	250.83	246.97	130,138
2026-03-16	248.53	250.80	243.90	248.53	244.71	643,528
2026-03-13	250.83	254.95	247.30	248.45	244.63	91,632
2026-03-12	255.78	260.65	249.70	254.25	250.34	414,766
2026-03-11	253.30	257.65	247.70	255.15	251.23	91,867
2026-03-10	255.58	257.95	251.30	255.18	251.26	338,255
2026-03-09	241.88	246.27	236.00	245.20	241.43	210,812
2026-03-06	255.15	255.50	245.45	248.55	244.73	28,595
2026-03-05	257.00	261.50	250.50	251.15	247.29	115,753
2026-03-04	254.20	260.90	249.25	258.78	254.80	462,230
2026-03-03	261.93	267.75	227.20	254.73	250.81	361,992
2026-03-02	271.68	276.70	265.00	266.73	262.63	61,104
2026-02-27	270.20	278.65	268.00	277.70	273.43	358,306
2026-02-26	268.73	280.20	264.95	274.60	270.38	310,585
2026-02-25	265.00	267.00	263.30	264.35	260.29	376,498
2026-02-24	262.93	263.50	257.25	262.35	258.32	516,641
2026-02-23	259.30	261.90	254.15	259.20	255.22	59,801
2026-02-20	260.83	262.40	257.50	261.13	257.11	139,461
2026-02-19	261.20	263.00	257.25	258.90	254.92	442,609
2026-02-18	255.35	261.90	254.95	261.35	257.34	876,922
2026-02-17	245.85	255.60	245.85	255.18	251.26	188,233
2026-02-16	264.35	264.80	256.00	256.83	252.88	394,605
2026-02-13	262.68	265.40	258.65	262.75	258.71	291,240
2026-02-12	269.68	274.60	263.55	266.58	262.48	69,154
2026-02-11	257.35	269.75	252.60	266.40	262.31	113,508
2026-02-10	259.78	260.00	209.84	257.58	253.62	140,886
2026-02-09	255.53	256.90	252.90	256.85	252.91	271,303
2026-02-06	250.73	254.35	248.35	253.78	249.88	123,184
2026-02-05	248.53	254.35	245.25	248.43	244.61	49,496

← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	4.2000 EUR
2025-05-13	1.3700 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.