Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	154.10	154.62	152.80	154.21	148.63	169,818
2023-09-21	156.37	156.38	154.66	154.95	149.34	1,049,913
2023-09-20	156.14	158.44	155.64	157.91	152.20	893,722
2023-09-19	155.91	156.74	154.82	155.40	149.78	1,621,269
2023-09-18	157.13	157.96	156.24	156.45	150.79	1,503,702
2023-09-15	158.22	158.22	157.06	157.23	151.54	853,957
2023-09-14	152.31	156.06	151.52	155.93	150.29	899,872
2023-09-13	155.38	155.38	151.98	153.49	147.94	354,491
2023-09-12	158.02	158.36	156.42	156.50	150.84	497,738
2023-09-11	158.10	158.42	156.86	157.67	151.96	444,746
2023-09-08	155.78	157.92	154.10	157.12	151.43	305,897
2023-09-07	156.50	157.72	156.30	156.84	151.16	191,138
2023-09-06	155.04	158.46	155.04	158.04	152.32	297,134
2023-09-05	155.85	157.42	155.20	156.97	151.29	284,418
2023-09-04	159.26	159.32	156.88	156.95	151.27	126,383
2023-09-01	159.38	159.38	157.42	157.57	151.87	256,968
2023-08-31	158.91	158.91	158.91	158.91	153.16	502,847
2023-08-30	160.61	161.44	158.84	160.01	154.22	262,340
2023-08-29	158.69	160.46	158.32	160.13	154.34	413,005
2023-08-25	155.01	157.98	154.84	156.43	150.77	190,371
2023-08-24	159.05	160.60	155.80	155.96	150.32	378,214
2023-08-23	157.50	157.50	156.08	157.31	151.62	322,694
2023-08-22	157.00	157.00	155.32	155.78	150.14	757,538
2023-08-21	154.48	155.98	153.50	154.83	149.23	367,835
2023-08-18	154.50	155.12	152.78	154.73	149.13	245,947
2023-08-17	157.60	157.90	154.48	154.73	149.13	217,031
2023-08-16	157.70	160.26	157.36	158.52	152.78	421,874
2023-08-15	160.14	160.82	157.42	158.42	152.69	173,320
2023-08-14	159.13	160.50	158.82	159.66	153.88	265,782
2023-08-11	160.02	160.67	158.70	159.52	153.75	1,301,196
2023-08-10	161.01	163.02	157.00	160.40	154.60	421,943
2023-08-09	162.64	162.64	160.34	160.71	154.89	1,289,618
2023-08-08	159.93	161.56	158.12	158.73	152.99	311,719
2023-08-07	161.24	161.24	159.08	161.23	155.40	598,689
2023-08-04	160.21	161.42	158.98	161.21	155.38	190,172
2023-08-03	159.50	162.12	159.50	159.70	153.92	1,017,981
2023-08-02	161.01	162.50	158.52	161.99	156.13	396,336
2023-08-01	161.01	161.98	160.44	160.53	154.72	180,649
2023-07-31	162.80	163.24	161.40	162.20	156.33	386,262
2023-07-28	163.57	163.98	160.58	162.98	157.08	311,779
2023-07-27	160.21	165.28	156.20	165.00	159.03	538,987
2023-07-26	162.69	162.86	158.54	160.15	154.35	300,628
2023-07-25	161.84	163.68	161.84	163.46	157.54	241,595
2023-07-24	163.30	163.30	161.01	162.90	157.00	224,263
2023-07-21	159.91	162.72	159.30	162.43	156.55	350,687
2023-07-20	157.28	160.62	156.06	160.49	154.68	444,655
2023-07-19	162.22	162.22	157.00	157.97	152.25	1,049,218
2023-07-18	161.01	161.48	160.30	161.13	155.30	520,331
2023-07-17	161.66	161.96	159.16	160.03	154.24	371,972
2023-07-14	161.95	162.54	161.24	162.22	156.35	282,586
2023-07-13	162.56	163.65	159.46	162.37	156.49	461,558
2023-07-12	161.12	166.14	161.12	165.79	159.79	299,877
2023-07-11	159.83	161.62	159.28	160.43	154.62	342,668
2023-07-10	156.21	158.54	156.16	158.28	152.55	259,437
2023-07-07	157.32	157.32	155.64	156.93	151.25	289,998
2023-07-06	159.01	159.92	156.44	156.68	151.01	1,233,703
2023-07-05	160.02	160.72	159.58	160.42	154.61	498,840
2023-07-04	163.38	163.38	160.84	160.91	155.09	216,287
2023-07-03	166.80	166.92	163.19	163.47	157.55	229,883
2023-06-30	166.21	167.02	163.46	166.77	160.73	303,645

← NewerPage 14 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.