Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	159.89	160.00	155.50	157.40	145.25	347,073
2022-01-20	162.46	162.46	159.48	160.98	148.55	294,680
2022-01-19	159.01	161.84	156.32	159.11	146.82	747,438
2022-01-18	161.90	161.90	158.52	159.98	147.63	286,652
2022-01-17	165.00	165.00	162.48	163.17	150.57	676,032
2022-01-14	163.30	166.44	162.68	162.91	150.33	270,569
2022-01-13	166.76	168.80	166.76	167.62	154.68	133,165
2022-01-12	165.90	168.46	165.90	167.70	154.75	269,033
2022-01-11	161.98	165.00	161.98	163.69	151.05	399,715
2022-01-10	168.64	168.64	160.69	161.57	149.09	299,918
2022-01-07	171.87	172.16	168.48	169.38	156.30	114,910
2022-01-06	173.57	175.28	172.02	172.68	159.35	652,057
2022-01-05	176.00	178.76	176.00	178.01	164.26	280,130
2022-01-04	177.70	178.76	175.68	177.37	163.67	329,204
2021-12-31	172.84	173.48	172.45	172.94	159.59	10,840
2021-12-30	173.01	173.66	172.58	172.79	159.45	125,009
2021-12-29	173.18	173.18	172.18	172.80	159.46	80,364
2021-12-24	171.78	171.78	170.50	170.62	157.45	19,092
2021-12-23	169.38	171.54	168.40	171.33	158.10	86,918
2021-12-22	166.61	168.02	165.32	167.46	154.53	147,099
2021-12-21	166.86	167.50	163.54	166.25	153.41	344,218
2021-12-20	161.36	165.00	161.36	164.71	151.99	178,569
2021-12-17	167.58	167.58	163.70	165.42	152.65	451,115
2021-12-16	169.48	169.48	166.10	168.10	155.12	551,077
2021-12-15	165.72	165.72	163.34	165.03	152.29	1,752,405
2021-12-14	168.75	169.18	162.75	163.37	150.76	1,017,732
2021-12-13	166.61	168.82	166.02	166.52	153.66	207,262
2021-12-10	166.22	167.44	166.22	166.60	153.74	1,601,296
2021-12-09	167.40	168.46	167.40	167.71	154.76	103,914
2021-12-08	166.24	169.76	166.24	166.32	153.48	340,038
2021-12-07	162.61	167.40	162.60	167.38	154.46	181,930
2021-12-06	162.00	163.36	159.94	162.38	149.84	119,582
2021-12-03	162.00	162.56	158.74	159.02	146.74	253,530
2021-12-02	162.08	162.08	160.22	161.82	149.33	397,550
2021-12-01	163.28	163.28	156.22	163.14	150.54	253,061
2021-11-30	151.24	157.62	150.14	156.18	144.12	457,314
2021-11-29	153.76	153.76	150.36	151.04	139.38	294,569
2021-11-26	152.21	156.50	150.80	151.12	139.45	208,140
2021-11-25	156.88	157.78	155.56	156.16	144.10	101,216
2021-11-24	159.49	160.48	155.84	156.55	144.46	112,656
2021-11-23	161.13	162.10	158.72	160.28	147.90	176,416
2021-11-22	162.04	163.40	161.84	162.32	149.79	781,595
2021-11-19	160.06	161.94	159.74	161.40	148.94	67,457
2021-11-18	159.49	160.60	158.90	159.91	147.56	257,746
2021-11-17	156.46	159.26	156.20	159.13	146.84	79,983
2021-11-16	155.43	156.58	154.98	155.34	143.35	119,134
2021-11-15	156.00	156.36	155.00	155.63	143.61	61,442
2021-11-12	153.86	156.14	153.86	156.09	144.04	70,747
2021-11-11	154.00	154.84	153.48	154.79	142.84	75,180
2021-11-10	154.02	154.14	152.02	153.98	142.09	983,138
2021-11-09	154.63	154.96	153.58	153.68	141.81	190,216
2021-11-08	153.30	154.80	152.98	154.29	142.38	94,994
2021-11-05	153.60	153.60	152.03	153.00	141.19	265,165
2021-11-04	154.36	154.36	152.08	153.93	142.04	116,903
2021-11-03	150.90	153.50	150.20	152.59	140.81	324,631
2021-11-02	150.33	150.56	148.46	150.15	138.56	219,996
2021-11-01	150.00	150.46	148.84	149.27	137.74	136,054
2021-10-29	148.96	148.96	145.00	148.81	137.32	291,178
2021-10-28	145.92	148.98	145.92	148.93	137.43	207,008
2021-10-27	150.94	150.94	145.28	146.59	135.27	172,995

← NewerPage 21 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.