Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 254.30 | 254.30 | 247.40 | 249.00 | 245.18 | 108,542 |
| 2026-02-03 | 251.00 | 253.05 | 244.00 | 249.58 | 245.74 | 588,316 |
| 2026-02-02 | 238.00 | 247.95 | 201.36 | 247.20 | 243.40 | 12,173 |
| 2026-01-30 | 240.63 | 244.45 | 239.70 | 240.88 | 237.18 | 33,895 |
| 2026-01-29 | 242.00 | 244.80 | 239.75 | 241.18 | 237.47 | 123,755 |
| 2026-01-28 | 235.93 | 239.80 | 233.30 | 235.78 | 232.15 | 1,563,923 |
| 2026-01-27 | 233.00 | 235.80 | 232.30 | 234.60 | 231.00 | 137,201 |
| 2026-01-26 | 231.10 | 233.00 | 229.95 | 231.68 | 228.12 | 125,698 |
| 2026-01-23 | 228.88 | 231.85 | 227.95 | 230.88 | 227.33 | 303,249 |
| 2026-01-22 | 230.00 | 232.00 | 228.90 | 230.83 | 227.28 | 982,263 |
| 2026-01-21 | 228.10 | 228.60 | 224.00 | 228.15 | 224.65 | 682,279 |
| 2026-01-20 | 226.00 | 229.05 | 223.75 | 228.23 | 224.72 | 60,957 |
| 2026-01-19 | 229.00 | 231.00 | 227.55 | 228.68 | 225.16 | 47,098 |
| 2026-01-16 | 232.68 | 235.16 | 230.95 | 233.78 | 230.18 | 62,870 |
| 2026-01-15 | 232.10 | 235.60 | 231.00 | 234.80 | 231.19 | 215,649 |
| 2026-01-14 | 238.10 | 239.50 | 231.00 | 231.93 | 228.36 | 364,353 |
| 2026-01-13 | 238.00 | 239.65 | 235.60 | 237.60 | 233.95 | 19,629 |
| 2026-01-12 | 235.45 | 237.95 | 233.40 | 236.83 | 233.19 | 44,556 |
| 2026-01-09 | 234.63 | 237.85 | 234.25 | 235.65 | 232.03 | 22,201 |
| 2026-01-08 | 241.58 | 242.50 | 234.00 | 234.83 | 231.22 | 260,927 |
| 2026-01-07 | 241.65 | 247.25 | 241.65 | 244.75 | 240.99 | 620,240 |
| 2026-01-06 | 241.75 | 241.75 | 237.20 | 241.10 | 237.40 | 325,310 |
| 2026-01-05 | 238.78 | 243.60 | 237.70 | 240.53 | 236.83 | 163,586 |
| 2026-01-02 | 234.20 | 237.70 | 233.00 | 235.98 | 232.35 | 739,121 |
| 2025-12-31 | 235.00 | 235.95 | 234.00 | 234.53 | 230.92 | 225 |
| 2025-12-30 | 235.20 | 236.70 | 234.55 | 236.30 | 232.67 | 46,922 |
| 2025-12-29 | 236.00 | 238.10 | 234.60 | 236.63 | 232.99 | 345,886 |
| 2025-12-24 | 235.00 | 235.65 | 234.35 | 235.23 | 231.61 | 13,052 |
| 2025-12-23 | 235.68 | 236.90 | 234.75 | 236.13 | 232.50 | 162,548 |
| 2025-12-22 | 235.10 | 237.75 | 235.10 | 236.60 | 232.97 | 738,601 |
| 2025-12-19 | 234.88 | 237.95 | 234.50 | 237.15 | 233.51 | 418,576 |
| 2025-12-18 | 230.00 | 234.70 | 229.80 | 234.50 | 230.90 | 84,305 |
| 2025-12-17 | 239.25 | 240.15 | 230.88 | 231.00 | 227.45 | 261,225 |
| 2025-12-16 | 240.25 | 242.35 | 238.85 | 239.58 | 235.90 | 226,000 |
| 2025-12-15 | 237.45 | 243.65 | 236.40 | 242.83 | 239.10 | 53,392 |
| 2025-12-12 | 240.53 | 244.90 | 235.00 | 235.28 | 231.66 | 1,058,865 |
| 2025-12-11 | 242.78 | 243.55 | 236.20 | 239.55 | 235.87 | 768,960 |
| 2025-12-10 | 233.40 | 236.40 | 231.83 | 232.80 | 229.22 | 455,664 |
| 2025-12-09 | 238.00 | 238.55 | 232.45 | 233.98 | 230.38 | 35,014 |
| 2025-12-08 | 235.53 | 238.65 | 234.70 | 237.35 | 233.70 | 231,780 |
| 2025-12-05 | 237.10 | 239.10 | 235.50 | 235.90 | 232.28 | 316,878 |
| 2025-12-04 | 237.00 | 238.15 | 229.50 | 237.68 | 234.02 | 341,821 |
| 2025-12-03 | 229.15 | 231.25 | 227.00 | 229.50 | 225.98 | 310,098 |
| 2025-12-02 | 230.68 | 233.30 | 229.50 | 229.93 | 226.39 | 131,912 |
| 2025-12-01 | 230.15 | 231.10 | 227.85 | 230.70 | 227.16 | 292,089 |
| 2025-11-28 | 227.88 | 231.14 | 227.55 | 230.78 | 227.23 | 111,451 |
| 2025-11-27 | 229.30 | 229.30 | 226.10 | 227.85 | 224.35 | 105,073 |
| 2025-11-26 | 225.25 | 227.30 | 223.60 | 226.35 | 222.87 | 341,304 |
| 2025-11-25 | 223.15 | 224.35 | 221.40 | 223.35 | 219.92 | 456,114 |
| 2025-11-24 | 224.58 | 225.70 | 222.79 | 223.48 | 220.04 | 498,559 |
| 2025-11-21 | 223.78 | 228.40 | 220.45 | 221.10 | 217.70 | 630,956 |
| 2025-11-20 | 233.50 | 233.50 | 227.20 | 228.83 | 225.31 | 99,881 |
| 2025-11-19 | 226.78 | 229.95 | 225.05 | 227.93 | 224.42 | 125,068 |
| 2025-11-18 | 228.00 | 229.40 | 224.35 | 226.23 | 222.75 | 61,232 |
| 2025-11-17 | 234.40 | 235.40 | 231.60 | 232.10 | 228.54 | 132,278 |
| 2025-11-14 | 232.00 | 235.65 | 230.50 | 234.35 | 230.75 | 139,648 |
| 2025-11-13 | 239.53 | 241.60 | 234.05 | 234.58 | 230.97 | 26,837 |
| 2025-11-12 | 236.00 | 246.41 | 235.78 | 239.43 | 235.75 | 564,050 |
| 2025-11-11 | 233.53 | 236.45 | 233.25 | 235.48 | 231.86 | 48,429 |
| 2025-11-10 | 234.68 | 235.70 | 232.95 | 234.05 | 230.46 | 1,249,387 |
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.