Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	150.37	153.13	150.34	152.86	144.34	266,189
2023-03-29	147.45	149.18	147.20	148.88	140.58	310,117
2023-03-28	146.21	146.68	144.98	145.85	137.72	564,901
2023-03-27	146.24	146.24	143.84	144.94	136.86	227,582
2023-03-24	149.03	149.03	139.94	141.68	133.78	790,922
2023-03-23	148.67	149.88	147.56	149.76	141.41	187,955
2023-03-22	148.69	150.24	148.52	149.47	141.14	271,845
2023-03-21	150.76	150.76	147.80	149.11	140.80	1,204,080
2023-03-20	143.60	152.56	143.60	147.10	138.90	2,690,095
2023-03-17	150.00	150.64	145.18	145.98	137.84	521,889
2023-03-16	147.49	149.96	144.80	148.82	140.52	443,196
2023-03-15	148.88	152.16	144.08	148.79	140.50	337,376
2023-03-14	153.26	153.26	148.38	152.41	143.91	363,583
2023-03-13	152.70	152.70	147.14	148.52	140.24	757,713
2023-03-10	154.21	155.24	150.72	151.73	143.27	493,305
2023-03-09	153.84	157.65	153.84	157.52	148.74	255,471
2023-03-08	153.88	155.52	153.88	155.34	146.68	5,676,721
2023-03-07	157.06	157.06	154.54	154.88	146.25	444,933
2023-03-06	155.49	156.60	155.10	155.43	146.77	672,834
2023-03-03	154.80	154.94	153.62	154.64	146.02	252,967
2023-03-02	153.11	153.11	151.46	152.89	144.37	200,004
2023-03-01	153.95	154.94	152.66	153.00	144.47	635,834
2023-02-28	152.92	152.92	150.82	152.14	143.66	513,149
2023-02-27	152.70	152.70	149.86	152.23	143.74	333,584
2023-02-24	155.58	155.58	148.97	149.82	141.47	633,616
2023-02-23	154.48	155.24	153.63	155.06	146.42	301,595
2023-02-22	151.49	154.84	151.06	153.45	144.90	347,351
2023-02-21	155.03	156.56	153.01	153.29	144.75	367,216
2023-02-20	156.44	157.42	155.38	156.22	147.51	240,747
2023-02-17	154.00	156.56	152.82	156.04	147.34	451,629
2023-02-16	159.30	159.60	154.50	156.30	147.59	917,082
2023-02-15	154.80	155.92	151.28	154.55	145.94	312,057
2023-02-14	153.72	153.72	151.42	152.30	143.81	723,582
2023-02-13	150.08	153.82	149.72	153.65	145.09	226,576
2023-02-10	151.24	151.24	148.26	150.05	141.69	436,297
2023-02-09	151.58	155.56	151.58	151.75	143.29	305,879
2023-02-08	152.08	152.08	148.48	148.67	140.38	249,744
2023-02-07	152.37	152.66	150.02	150.15	141.78	233,902
2023-02-06	151.01	153.28	150.94	151.91	143.44	237,982
2023-02-03	154.86	154.86	151.10	153.91	145.33	1,316,454
2023-02-02	150.65	152.64	149.24	152.42	143.92	341,524
2023-02-01	148.56	150.34	148.54	149.03	140.72	530,152
2023-01-31	147.30	148.40	146.12	148.17	139.91	388,467
2023-01-30	146.54	147.88	145.48	147.73	139.50	270,587
2023-01-27	147.57	148.72	146.32	147.62	139.39	259,622
2023-01-26	147.41	147.84	146.46	147.14	138.94	302,483
2023-01-25	146.08	146.62	144.36	145.66	137.54	267,617
2023-01-24	147.34	147.34	145.20	146.20	138.05	775,988
2023-01-23	144.46	145.67	143.74	145.66	137.54	1,258,952
2023-01-20	144.02	144.62	143.10	143.37	135.38	808,211
2023-01-19	146.86	147.58	142.74	142.75	134.79	703,939
2023-01-18	148.80	149.28	146.62	148.19	139.93	386,711
2023-01-17	146.90	148.70	146.90	147.88	139.64	279,186
2023-01-16	148.94	148.94	147.16	147.99	139.74	171,945
2023-01-13	146.40	149.24	146.40	148.16	139.90	549,055
2023-01-12	145.90	148.40	145.90	146.83	138.65	950,507
2023-01-11	144.35	147.68	143.94	146.78	138.60	440,217
2023-01-10	145.10	145.10	143.36	144.40	136.35	571,177
2023-01-09	142.00	145.62	141.96	145.56	137.45	321,130
2023-01-06	140.77	141.91	138.56	141.56	133.67	190,308

← NewerPage 16 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.