Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	138.75	140.64	138.24	139.87	132.07	461,163
2023-01-04	136.82	140.84	136.64	139.62	131.84	694,060
2023-01-03	132.16	134.88	132.16	133.83	126.37	308,297
2022-12-30	132.21	132.88	130.60	132.41	125.03	186,744
2022-12-29	131.26	133.52	131.26	133.42	125.98	140,145
2022-12-28	131.79	133.24	131.79	132.04	124.68	197,146
2022-12-23	131.64	132.20	130.42	131.12	123.81	98,084
2022-12-22	133.62	134.00	130.42	130.54	123.26	1,237,810
2022-12-21	131.22	133.93	131.22	133.69	126.24	750,695
2022-12-20	131.52	131.52	129.62	130.68	123.40	3,456,567
2022-12-19	130.86	132.16	130.86	131.83	124.48	188,269
2022-12-16	133.42	133.42	130.10	130.81	123.52	713,938
2022-12-15	138.08	138.36	131.92	132.51	125.12	503,963
2022-12-14	140.46	141.04	138.02	139.28	131.52	2,677,832
2022-12-13	140.00	143.24	136.94	140.20	132.39	820,198
2022-12-12	137.43	138.14	136.36	136.97	129.34	473,571
2022-12-09	138.46	138.46	136.10	138.38	130.67	451,873
2022-12-08	137.49	137.74	135.54	135.99	128.41	261,596
2022-12-07	137.36	138.44	135.88	137.89	130.20	727,691
2022-12-06	138.00	139.70	137.28	137.99	130.30	374,863
2022-12-05	140.21	141.04	139.47	139.83	132.04	295,796
2022-12-02	140.14	140.88	138.12	140.29	132.47	259,610
2022-12-01	141.92	141.92	139.70	140.63	132.79	221,533
2022-11-30	139.81	140.38	138.50	139.24	131.48	639,714
2022-11-29	139.68	141.22	138.56	138.74	131.01	483,837
2022-11-28	142.04	142.08	140.88	141.24	133.37	1,420,241
2022-11-25	143.16	143.16	141.78	142.46	134.52	706,037
2022-11-24	142.50	143.90	141.98	142.76	134.80	140,178
2022-11-23	140.73	142.34	139.98	142.04	134.12	163,279
2022-11-22	140.12	141.30	139.52	140.92	133.06	1,139,042
2022-11-21	141.20	141.70	139.60	140.77	132.92	399,777
2022-11-18	141.89	142.92	138.64	142.71	134.76	512,784
2022-11-17	138.25	141.58	136.84	137.76	130.08	321,940
2022-11-16	137.91	141.26	137.56	138.20	130.50	275,500
2022-11-15	142.88	142.88	139.84	140.14	132.33	378,584
2022-11-14	142.72	142.72	139.70	141.47	133.58	314,315
2022-11-11	140.00	142.48	139.56	142.11	134.19	435,460
2022-11-10	135.38	140.88	132.52	140.79	132.94	401,669
2022-11-09	135.60	136.00	133.90	134.68	127.17	260,798
2022-11-08	134.00	135.22	131.75	135.07	127.54	254,275
2022-11-07	131.26	133.76	130.90	133.13	125.71	181,066
2022-11-04	128.10	133.20	127.96	131.76	124.42	328,805
2022-11-03	126.21	127.82	124.86	127.65	120.53	339,055
2022-11-02	130.84	131.12	129.36	129.65	122.42	176,777
2022-11-01	130.00	131.70	129.40	130.05	122.80	242,663
2022-10-31	130.32	130.32	127.20	127.84	120.71	533,986
2022-10-28	128.88	130.44	125.92	130.27	123.01	223,311
2022-10-27	130.00	132.56	125.84	127.61	120.50	533,087
2022-10-26	131.32	133.62	131.32	132.93	125.52	434,138
2022-10-25	129.81	132.42	127.18	132.07	124.71	387,708
2022-10-24	128.00	128.72	125.70	127.76	120.64	262,737
2022-10-21	124.69	125.94	122.16	125.46	118.47	202,012
2022-10-20	125.74	125.74	123.68	125.05	118.08	239,892
2022-10-19	127.60	127.80	125.44	125.55	118.55	201,434
2022-10-18	126.88	130.00	125.86	127.76	120.64	314,759
2022-10-17	125.86	125.86	120.26	124.86	117.90	343,152
2022-10-14	124.00	126.30	121.30	122.44	115.62	349,179
2022-10-13	118.21	123.50	116.14	123.50	116.62	532,960
2022-10-12	118.36	120.78	118.36	119.31	112.66	166,723
2022-10-11	118.50	118.92	116.68	118.44	111.84	204,540

← NewerPage 17 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.