Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	118.50	118.92	116.68	118.44	111.84	204,540
2022-10-10	119.76	120.32	117.02	118.89	112.26	176,655
2022-10-07	121.85	122.28	118.04	118.74	112.12	181,955
2022-10-06	124.30	124.30	122.16	123.02	116.16	247,537
2022-10-05	123.09	124.34	122.42	123.03	116.17	281,838
2022-10-04	118.56	123.98	117.74	123.80	116.90	383,606
2022-10-03	116.54	117.04	112.50	116.51	110.02	1,342,087
2022-09-30	115.11	117.36	114.16	116.92	110.40	187,919
2022-09-29	115.38	115.38	113.00	113.94	107.59	445,803
2022-09-28	115.15	116.22	111.20	115.86	109.40	552,624
2022-09-27	114.80	116.28	113.10	113.45	107.13	828,163
2022-09-26	112.94	115.76	112.94	114.20	107.83	397,893
2022-09-23	113.01	114.96	112.46	114.20	107.83	245,332
2022-09-22	116.10	117.44	114.62	114.79	108.39	851,521
2022-09-21	115.01	118.35	113.16	118.35	111.75	200,527
2022-09-20	117.49	120.10	115.24	116.03	109.56	2,612,215
2022-09-16	121.20	123.62	120.78	120.88	114.14	563,741
2022-09-15	125.85	126.46	124.22	124.64	117.69	238,180
2022-09-14	127.70	127.80	124.78	125.61	118.61	731,585
2022-09-13	131.32	131.32	126.56	127.05	119.97	138,840
2022-09-12	125.74	130.34	125.74	130.09	122.84	575,959
2022-09-09	121.68	126.76	121.68	126.39	119.34	855,416
2022-09-08	122.16	122.20	119.12	121.93	115.13	184,452
2022-09-07	117.64	120.74	117.64	120.53	113.81	196,935
2022-09-06	117.90	120.20	117.90	118.95	112.32	8,634,524
2022-09-05	118.27	118.88	116.44	118.21	111.62	929,506
2022-09-02	120.00	121.34	117.54	121.21	114.45	373,321
2022-09-01	116.86	119.02	116.86	117.86	111.29	405,235
2022-08-31	121.22	123.12	118.60	119.03	112.40	663,769
2022-08-30	122.00	125.74	122.00	122.63	115.79	305,642
2022-08-26	127.87	128.40	123.58	124.12	117.20	371,036
2022-08-25	130.18	130.66	126.28	126.79	119.72	393,411
2022-08-24	127.47	129.76	127.26	129.60	122.38	145,323
2022-08-23	127.49	129.20	127.04	127.55	120.44	247,829
2022-08-22	134.22	134.22	128.18	128.34	121.19	245,117
2022-08-19	136.50	136.50	134.20	134.20	126.72	277,492
2022-08-18	135.09	137.68	134.80	136.89	129.26	619,105
2022-08-17	137.30	137.74	134.84	135.47	127.92	138,789
2022-08-16	136.50	136.78	135.12	136.67	129.05	221,920
2022-08-15	136.22	136.22	134.40	135.73	128.16	1,125,339
2022-08-12	134.44	135.68	133.88	135.30	127.76	214,886
2022-08-11	135.09	135.32	133.48	133.76	126.30	152,818
2022-08-10	130.00	134.60	129.40	134.45	126.96	318,011
2022-08-09	131.83	132.36	130.22	131.02	123.72	276,019
2022-08-08	133.05	134.07	132.24	132.42	125.04	179,823
2022-08-05	132.40	135.26	131.74	131.79	124.44	210,630
2022-08-04	133.01	135.84	132.82	135.05	127.52	142,161
2022-08-03	133.36	134.14	130.92	133.96	126.49	309,971
2022-08-02	132.58	133.26	131.04	131.87	124.52	191,079
2022-08-01	132.92	135.32	132.92	133.18	125.76	283,092
2022-07-29	135.49	136.08	132.98	134.97	127.45	314,150
2022-07-28	132.29	134.84	131.02	134.80	127.29	431,885
2022-07-27	124.56	127.08	124.56	127.06	119.98	253,462
2022-07-26	124.10	124.34	122.36	124.13	117.21	253,552
2022-07-25	125.20	125.34	123.90	124.25	117.32	644,891
2022-07-22	126.80	126.98	123.68	125.89	118.87	330,024
2022-07-21	122.48	126.26	122.48	125.40	118.41	761,126
2022-07-20	121.15	123.66	120.72	122.58	115.75	352,601
2022-07-19	117.22	121.68	116.26	121.61	114.83	158,039
2022-07-18	119.01	120.14	118.16	118.38	111.78	294,208

← NewerPage 18 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.