Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	161.01	164.38	160.80	163.16	157.26	384,596
2023-06-28	162.61	164.72	161.40	162.38	156.50	763,899
2023-06-27	160.31	161.24	159.22	161.03	155.20	335,740
2023-06-26	158.33	160.06	157.06	159.27	153.51	279,450
2023-06-23	157.53	158.36	156.72	157.90	152.19	385,169
2023-06-22	158.56	159.20	156.98	158.96	153.21	635,786
2023-06-21	159.92	162.00	159.92	160.16	154.36	811,095
2023-06-20	162.23	163.12	160.76	160.89	155.07	193,166
2023-06-19	163.62	163.66	162.14	162.38	156.50	1,193,689
2023-06-16	163.53	165.30	162.95	164.22	158.28	1,315,295
2023-06-15	165.74	166.18	162.98	164.51	158.56	2,498,449
2023-06-14	167.01	167.96	164.18	166.41	160.39	625,053
2023-06-13	165.70	167.16	164.18	166.57	160.54	786,698
2023-06-12	164.82	166.22	163.40	164.21	158.27	947,799
2023-06-09	164.50	164.82	163.38	164.02	158.08	197,739
2023-06-08	163.66	164.60	162.48	164.30	158.35	2,946,920
2023-06-07	163.83	164.66	162.34	163.81	157.88	365,789
2023-06-06	164.06	165.18	163.32	164.04	158.10	1,330,854
2023-06-05	165.84	165.84	163.12	163.68	157.76	5,389,231
2023-06-02	164.00	165.75	163.32	165.75	159.75	2,115,603
2023-06-01	161.30	163.82	161.30	163.37	157.46	234,392
2023-05-31	162.00	164.10	160.76	161.05	155.22	4,117,934
2023-05-30	162.42	166.78	162.42	164.15	158.21	353,742
2023-05-26	163.01	164.46	160.54	164.41	158.46	568,708
2023-05-25	159.01	162.98	157.78	160.37	154.57	787,150
2023-05-24	161.49	161.62	157.10	157.74	152.03	850,756
2023-05-23	165.43	165.44	162.36	163.23	157.32	944,963
2023-05-22	165.46	165.46	164.10	164.70	158.74	204,741
2023-05-19	163.85	165.36	162.46	164.73	158.77	1,361,723
2023-05-18	160.50	162.88	160.50	162.20	156.33	156,672
2023-05-17	157.49	159.86	157.40	159.53	153.76	328,444
2023-05-16	159.32	159.53	157.62	158.29	152.56	212,700
2023-05-15	158.00	160.22	157.74	158.85	153.10	2,497,547
2023-05-12	157.49	158.38	156.79	157.89	152.18	576,761
2023-05-11	156.86	157.58	155.36	156.98	151.30	294,363
2023-05-10	156.60	156.60	154.58	155.18	149.56	499,343
2023-05-09	155.64	155.64	153.28	155.27	149.65	384,603
2023-05-05	156.04	159.08	155.80	158.74	149.89	378,158
2023-05-04	158.02	158.02	155.10	155.63	146.96	287,623
2023-05-03	157.01	158.74	156.28	157.97	149.16	4,216,897
2023-05-02	157.97	158.16	155.71	155.88	147.19	1,484,536
2023-04-28	155.40	158.96	155.40	157.93	149.13	2,503,086
2023-04-27	153.51	157.84	150.00	157.33	148.56	2,397,153
2023-04-26	155.22	155.22	151.44	152.08	143.60	660,777
2023-04-25	153.55	156.03	152.90	156.03	147.33	744,782
2023-04-24	152.94	153.57	152.02	153.22	144.68	305,749
2023-04-21	153.02	153.02	150.30	152.61	144.10	827,713
2023-04-20	153.13	153.58	151.79	152.88	144.36	3,521,001
2023-04-19	153.00	153.00	151.26	152.94	144.41	606,574
2023-04-18	151.01	153.10	150.98	152.36	143.87	1,138,823
2023-04-17	152.20	152.20	150.68	151.68	143.23	530,669
2023-04-14	150.00	150.45	148.08	150.14	141.77	285,205
2023-04-13	147.89	149.22	146.98	148.61	140.33	295,934
2023-04-12	147.11	149.52	146.98	147.79	139.55	1,137,916
2023-04-11	146.66	146.66	144.42	146.47	138.31	391,551
2023-04-06	143.20	143.20	141.40	142.55	134.60	620,000
2023-04-05	147.81	148.30	142.06	142.47	134.53	1,003,856
2023-04-04	148.43	152.50	148.43	148.48	140.20	822,838
2023-04-03	152.00	153.96	150.34	151.22	142.79	483,942
2023-03-31	151.78	153.82	151.78	153.47	144.92	532,954

← NewerPage 15 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.