Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 235.55 | 236.80 | 227.85 | 230.85 | 227.29 | 891,876 |
| 2025-11-06 | 236.95 | 241.05 | 234.10 | 235.15 | 231.53 | 1,056,801 |
| 2025-11-05 | 238.10 | 242.45 | 237.70 | 242.25 | 238.52 | 764,528 |
| 2025-11-04 | 239.95 | 241.45 | 233.45 | 239.25 | 235.56 | 950,996 |
| 2025-11-03 | 246.00 | 246.95 | 242.65 | 244.35 | 240.59 | 713,093 |
| 2025-10-31 | 245.50 | 249.45 | 244.50 | 246.10 | 242.31 | 696,523 |
| 2025-10-30 | 249.35 | 253.55 | 244.50 | 249.00 | 245.16 | 1,177,091 |
| 2025-10-29 | 256.85 | 258.85 | 255.40 | 257.40 | 253.43 | 534,715 |
| 2025-10-28 | 256.85 | 258.25 | 254.95 | 256.05 | 252.11 | 515,738 |
| 2025-10-27 | 258.65 | 259.60 | 256.30 | 258.75 | 254.76 | 705,071 |
| 2025-10-24 | 251.00 | 253.75 | 249.35 | 253.65 | 249.74 | 512,650 |
| 2025-10-23 | 247.65 | 250.30 | 245.55 | 249.10 | 245.26 | 605,130 |
← NewerPage 5 of 5 · 256 trading days
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.