Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 235.30 | 236.75 | 227.90 | 230.00 | 226.47 | 84,252 |
| 2025-11-06 | 237.68 | 241.55 | 234.28 | 234.63 | 231.02 | 50,368 |
| 2025-11-05 | 238.53 | 242.35 | 237.95 | 241.73 | 238.01 | 105,044 |
| 2025-11-04 | 240.00 | 252.10 | 233.45 | 239.83 | 236.14 | 62,701 |
| 2025-11-03 | 245.00 | 246.90 | 242.70 | 244.13 | 240.38 | 63,651 |
| 2025-10-31 | 245.05 | 249.40 | 244.70 | 244.93 | 241.16 | 25,491 |
| 2025-10-30 | 250.00 | 257.40 | 244.55 | 247.25 | 243.45 | 99,591 |
| 2025-10-29 | 256.78 | 258.80 | 255.55 | 256.78 | 252.83 | 341,738 |
| 2025-10-28 | 256.40 | 258.75 | 255.05 | 256.48 | 252.54 | 76,209 |
| 2025-10-27 | 258.00 | 259.55 | 253.65 | 258.58 | 254.60 | 164,343 |
| 2025-10-24 | 250.93 | 253.75 | 249.10 | 253.53 | 249.63 | 122,685 |
| 2025-10-23 | 247.58 | 250.10 | 245.85 | 249.40 | 245.57 | 132,786 |
| 2025-10-22 | 248.25 | 258.05 | 244.45 | 246.08 | 242.30 | 633,666 |
| 2025-10-21 | 248.00 | 250.30 | 247.10 | 250.00 | 246.16 | 188,857 |
← NewerPage 5 of 5 · 254 trading days
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.