Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	114.06	117.72	113.39	117.63	111.07	243,580
2022-07-14	113.93	115.40	111.48	112.89	106.60	506,420
2022-07-13	114.00	117.22	112.68	114.60	108.21	201,006
2022-07-12	115.53	116.06	112.84	115.66	109.21	1,879,406
2022-07-11	113.64	116.05	113.64	115.76	109.31	547,954
2022-07-08	116.12	117.76	114.94	117.24	110.70	313,138
2022-07-07	117.24	117.24	115.68	116.37	109.88	715,303
2022-07-06	116.34	116.34	113.92	116.13	109.66	456,821
2022-07-05	113.20	114.00	110.28	111.51	105.29	453,223
2022-07-04	111.64	113.70	111.64	112.33	106.07	200,904
2022-07-01	112.84	112.84	110.64	111.15	104.95	365,896
2022-06-30	113.03	113.40	110.70	112.28	106.02	411,804
2022-06-29	115.78	117.40	114.18	115.17	108.75	223,977
2022-06-28	117.16	119.42	117.16	117.56	111.01	381,742
2022-06-27	116.52	119.68	116.32	117.71	111.15	507,189
2022-06-24	113.32	117.28	113.32	116.94	110.42	231,660
2022-06-23	112.71	113.76	110.20	112.28	106.02	1,182,771
2022-06-22	113.49	114.02	110.02	112.79	106.50	2,584,604
2022-06-21	116.18	116.18	113.86	114.05	107.69	494,286
2022-06-20	116.20	116.20	110.00	113.41	107.09	552,589
2022-06-17	118.60	118.60	114.22	115.63	109.18	2,839,476
2022-06-16	116.54	119.54	116.54	117.70	111.14	261,597
2022-06-15	116.98	120.86	116.98	119.90	113.22	465,916
2022-06-14	120.34	120.34	115.80	117.11	110.58	4,462,518
2022-06-13	122.56	122.56	119.04	119.91	113.23	342,026
2022-06-10	125.70	127.42	123.26	123.41	116.53	3,446,324
2022-06-09	127.44	127.44	124.54	126.86	119.79	1,240,820
2022-06-08	130.06	130.60	126.56	127.30	120.20	414,615
2022-06-07	130.00	130.76	128.38	130.01	122.76	225,310
2022-06-06	130.98	132.19	130.72	131.20	123.89	253,102
2022-06-01	129.81	130.64	127.28	127.34	120.24	420,060
2022-05-31	130.90	132.45	128.64	128.86	121.68	429,598
2022-05-30	129.30	132.48	129.30	131.39	124.07	368,256
2022-05-27	125.85	127.80	124.80	127.45	120.35	988,412
2022-05-26	125.24	125.24	122.36	125.05	118.08	1,433,637
2022-05-25	124.88	125.40	122.42	123.19	116.32	521,284
2022-05-24	125.57	126.20	123.68	124.00	117.09	292,875
2022-05-23	128.20	128.20	125.62	127.01	119.93	3,853,264
2022-05-20	128.18	128.18	123.47	125.58	118.58	366,493
2022-05-19	124.04	124.84	122.66	124.51	117.57	7,397,999
2022-05-18	129.48	129.48	126.08	126.17	119.14	548,653
2022-05-17	126.50	129.20	125.62	128.37	121.21	514,548
2022-05-16	127.87	129.06	127.00	127.52	117.67	347,759
2022-05-13	125.20	129.68	124.70	129.28	119.30	3,133,820
2022-05-12	127.60	129.16	123.88	128.35	118.44	1,398,823
2022-05-11	125.49	127.60	123.84	126.97	117.17	3,600,294
2022-05-10	124.80	130.43	123.36	124.08	114.50	693,121
2022-05-09	124.21	127.88	121.80	122.51	113.05	3,394,719
2022-05-06	128.77	128.98	125.46	126.88	117.08	10,141,498
2022-05-05	133.03	135.22	128.74	129.10	119.13	322,673
2022-05-04	131.09	131.90	129.30	129.54	119.54	652,998
2022-05-03	133.95	134.40	128.84	130.92	120.81	413,579
2022-04-29	136.71	139.88	136.70	137.61	126.98	345,896
2022-04-28	139.04	139.04	132.91	137.75	127.11	493,406
2022-04-27	136.50	136.50	131.60	135.39	124.94	715,693
2022-04-26	139.01	140.94	136.53	136.85	126.28	2,970,349
2022-04-25	137.55	141.24	137.54	139.10	128.36	270,639
2022-04-22	143.60	145.96	141.58	142.22	131.24	742,814
2022-04-21	144.74	149.16	144.74	147.01	135.66	346,551
2022-04-20	140.23	143.94	140.04	143.54	132.46	220,478

← NewerPage 19 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.