Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	139.01	141.18	137.98	140.67	129.81	183,446
2022-04-14	142.44	142.44	140.52	141.69	130.75	873,802
2022-04-13	141.51	142.38	140.18	141.42	130.50	1,364,659
2022-04-12	139.24	142.88	139.24	141.86	130.91	723,782
2022-04-11	142.14	145.88	142.14	142.14	131.16	600,007
2022-04-08	145.22	147.10	144.18	145.53	134.29	201,821
2022-04-07	145.28	146.38	143.62	143.62	132.53	267,713
2022-04-06	153.06	153.06	142.66	144.93	133.74	869,901
2022-04-05	155.53	156.50	150.50	151.43	139.74	375,652
2022-04-04	156.00	156.30	152.06	156.09	144.04	295,832
2022-04-01	153.32	155.70	151.73	154.51	142.58	975,566
2022-03-31	153.66	154.62	151.68	152.19	140.44	502,182
2022-03-30	151.66	154.80	151.66	151.66	139.95	307,660
2022-03-29	152.00	155.72	150.22	154.34	142.42	357,842
2022-03-28	149.68	149.78	147.74	149.00	137.49	161,890
2022-03-25	151.13	151.46	145.87	146.00	134.73	207,841
2022-03-24	150.82	152.42	149.10	151.09	139.42	485,214
2022-03-23	151.20	152.20	150.00	150.75	139.11	1,445,725
2022-03-22	152.86	152.86	149.90	152.02	140.28	238,134
2022-03-21	149.74	151.10	149.74	150.45	138.83	234,569
2022-03-18	153.01	153.24	149.74	151.54	139.84	1,105,421
2022-03-17	154.00	156.10	150.98	153.61	141.75	267,334
2022-03-16	149.78	154.30	148.92	153.24	141.41	294,725
2022-03-15	144.00	147.92	142.78	146.40	135.10	615,862
2022-03-14	144.23	148.58	144.02	146.28	134.98	418,703
2022-03-11	139.87	147.42	138.46	141.70	130.76	390,784
2022-03-10	143.81	144.58	138.76	139.84	129.04	969,031
2022-03-09	145.26	145.26	134.04	144.16	133.03	453,178
2022-03-08	128.78	137.04	128.78	134.85	124.44	673,290
2022-03-07	124.40	131.92	121.72	130.64	120.55	563,903
2022-03-04	134.94	136.66	129.48	130.16	120.11	409,918
2022-03-03	137.38	140.24	136.05	136.54	126.00	248,013
2022-03-02	138.52	138.52	133.02	137.84	127.20	321,847
2022-03-01	138.14	140.48	132.95	133.46	123.15	376,170
2022-02-28	136.06	140.26	135.28	139.94	129.13	176,433
2022-02-25	136.69	140.24	134.78	140.05	129.24	400,774
2022-02-24	134.69	134.94	130.32	134.68	124.28	403,230
2022-02-23	139.20	142.80	138.20	138.68	127.97	282,287
2022-02-22	134.86	141.26	134.56	139.58	128.80	316,656
2022-02-21	146.52	146.52	138.16	139.69	128.90	305,037
2022-02-18	147.32	147.32	143.84	144.71	133.54	297,809
2022-02-17	147.01	149.68	145.42	146.72	135.39	446,798
2022-02-16	145.74	148.42	145.26	145.75	134.50	580,457
2022-02-15	141.64	148.20	141.64	146.32	135.02	181,597
2022-02-14	143.49	143.54	139.68	141.74	130.80	313,314
2022-02-11	150.40	150.40	146.45	146.86	135.52	335,227
2022-02-10	150.50	154.16	150.14	151.85	140.12	309,363
2022-02-09	148.71	151.32	148.70	150.16	138.57	172,346
2022-02-08	149.05	149.18	146.52	147.30	135.93	260,825
2022-02-07	149.10	149.10	145.56	147.55	136.16	591,150
2022-02-04	150.36	150.36	146.00	146.24	134.95	229,984
2022-02-03	149.49	154.16	149.24	149.28	137.75	355,854
2022-02-02	151.87	154.72	151.60	154.54	142.61	288,078
2022-02-01	152.14	153.38	151.10	152.36	140.60	134,077
2022-01-31	150.32	150.32	148.12	148.74	137.26	650,427
2022-01-28	150.25	150.68	144.86	147.37	135.99	1,492,834
2022-01-27	147.11	151.36	146.92	150.13	138.54	291,650
2022-01-26	150.24	153.26	150.24	151.12	139.45	364,191
2022-01-25	151.86	151.86	148.72	150.41	138.80	236,422
2022-01-24	156.63	158.00	149.34	150.78	139.14	608,854

← NewerPage 20 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.