OTC Markets OTCPK - Delayed Quote
USD
Schneider Electric S.E. (SBGSF)
260.41
-20.39
(-7.26%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
275.00
277.00
260.12
260.41
260.41
1,600
Oct 29, 2026
275.00
283.06
274.28
280.80
280.80
1,000
Oct 28, 2026
275.23
280.00
270.19
273.20
273.20
700
Oct 27, 2026
266.91
276.08
266.82
272.04
272.04
10,000
Oct 26, 2026
260.49
270.16
260.21
261.25
261.25
900
Oct 23, 2026
261.50
268.09
254.74
258.07
258.07
1,400
Oct 22, 2026
282.75
282.75
261.41
263.45
263.45
2,100
Oct 21, 2026
292.24
292.58
275.70
288.94
288.94
1,000
Oct 20, 2026
270.62
285.16
270.62
281.20
281.20
1,300
Oct 19, 2026
294.78
294.78
270.00
270.05
270.05
25,200
Oct 16, 2026
295.00
295.00
277.33
278.60
278.60
80,300
Oct 15, 2026
287.22
291.97
282.58
291.97
291.97
1,800
Oct 14, 2026
297.50
297.62
290.91
295.05
295.05
11,400
Oct 13, 2026
302.61
307.30
292.50
296.66
296.66
900
Oct 12, 2026
297.55
298.20
295.00
295.00
295.00
800
Oct 9, 2026
309.29
309.76
295.98
299.88
299.88
1,000
Oct 8, 2026
287.10
304.46
287.10
292.35
292.35
1,800
Oct 7, 2026
297.92
297.92
280.69
284.90
284.90
10,900
Oct 6, 2026
305.00
308.23
291.40
294.00
294.00
2,700
Oct 5, 2026
317.83
317.83
301.50
309.00
309.00
7,400
Oct 2, 2026
336.69
347.83
325.01
336.25
336.25
1,600
Oct 1, 2026
321.78
340.66
321.40
325.05
325.05
600
Sep 30, 2026
331.71
347.25
323.39
327.78
327.78
600
Sep 29, 2026
343.26
350.76
331.79
347.15
347.15
800
Sep 28, 2026
330.37
350.34
328.18
330.00
330.00
600
Sep 25, 2026
339.26
345.62
329.19
336.00
336.00
400
Sep 24, 2026
345.71
349.26
328.86
330.00
330.00
2,000
Sep 23, 2026
337.20
350.83
329.75
331.78
331.78
500
Sep 22, 2026
351.55
351.55
336.00
337.17
337.17
500
Sep 21, 2026
338.58
354.06
336.46
336.70
336.70
600
Sep 18, 2026
335.23
338.40
321.40
329.86
329.86
400
Sep 17, 2026
338.00
338.00
327.57
328.07
328.07
400
Sep 16, 2026
319.58
334.59
314.98
323.07
323.07
400
Sep 15, 2026
315.94
331.56
315.00
328.25
328.25
1,700
Sep 14, 2026
315.00
331.41
311.05
315.75
315.75
1,000
Sep 11, 2026
334.15
351.41
333.42
336.68
336.68
3,600
Sep 10, 2026
341.75
342.50
329.38
332.63
332.63
1,600
Sep 9, 2026
349.58
352.16
332.57
340.00
340.00
1,400
Sep 8, 2026
362.78
362.78
344.59
345.38
345.38
400
Sep 4, 2026
346.79
350.00
330.54
333.53
333.53
300
Sep 3, 2026
344.77
344.77
328.85
331.96
331.96
900
Sep 2, 2026
332.69
345.75
330.63
334.00
334.00
900
Sep 1, 2026
350.46
350.46
330.35
331.00
331.00
500
Aug 31, 2026
354.99
354.99
340.00
349.54
349.54
600
Aug 28, 2026
360.39
364.80
347.92
360.58
360.58
2,000
Aug 27, 2026
345.72
361.57
345.00
345.93
345.93
600
Aug 26, 2026
348.18
358.03
346.89
347.88
347.88
700
Aug 25, 2026
344.50
350.00
343.72
350.00
350.00
500
Aug 24, 2026
353.25
353.25
337.72
345.00
345.00
800
Aug 21, 2026
357.07
360.00
343.35
344.82
344.82
400
Aug 20, 2026
350.63
355.95
341.52
341.57
341.57
200
Aug 19, 2026
344.50
351.90
339.92
342.80
342.80
600
Aug 18, 2026
346.07
356.00
340.36
343.06
343.06
1,000
Aug 17, 2026
354.70
359.50
354.59
355.75
355.75
1,500
Aug 14, 2026
366.05
366.05
351.51
353.60
353.60
2,400
Aug 13, 2026
356.43
369.74
355.00
369.00
369.00
400
Aug 12, 2026
360.00
367.21
354.20
364.47
364.47
300
Aug 11, 2026
350.29
364.38
350.00
352.00
352.00
1,100
Aug 10, 2026
358.95
358.96
347.39
355.83
355.83
700
Aug 7, 2026
350.00
367.08
346.00
346.01
346.01
700
Aug 6, 2026
353.38
353.38
341.51
345.75
345.75
700
Aug 5, 2026
344.42
359.28
343.85
346.80
346.80
800
Aug 4, 2026
343.62
349.99
339.22
347.25
347.25
2,600
Aug 3, 2026
336.00
338.75
325.56
332.30
332.30
3,400
Jul 31, 2026
336.06
338.00
329.50
336.45
336.45
7,000
Jul 30, 2026
320.39
329.56
320.39
328.10
328.10
1,000
Jul 29, 2026
296.01
297.50
290.68
293.37
293.37
1,300
Jul 28, 2026
295.86
308.21
294.98
296.01
296.01
3,400
Jul 27, 2026
305.13
315.00
301.03
304.75
304.75
500
Jul 24, 2026
315.00
315.00
299.95
312.80
312.80
400
Jul 23, 2026
300.00
305.55
297.24
305.55
305.55
900
Jul 22, 2026
307.24
315.00
303.30
304.58
304.58
500
Jul 21, 2026
307.77
312.92
303.22
306.48
306.48
700
Jul 20, 2026
310.96
317.00
300.50
300.50
300.50
3,200
Jul 17, 2026
303.33
312.99
296.78
301.00
301.00
400
Jul 16, 2026
297.78
315.58
297.78
308.02
308.02
1,200
Jul 15, 2026
312.10
326.15
309.00
312.00
312.00
700
Jul 14, 2026
310.34
319.88
308.43
310.78
310.78
600
Jul 13, 2026
321.34
321.34
299.71
299.71
299.71
500
Jul 10, 2026
318.22
321.75
304.39
308.05
308.05
600
Jul 9, 2026
322.15
322.15
307.08
313.37
313.37
900
Jul 8, 2026
303.00
318.75
301.89
307.85
307.85
4,600
Jul 7, 2026
318.44
319.00
303.79
303.79
303.79
1,100
Jul 6, 2026
314.73
329.92
313.00
318.44
318.44
900
Jul 2, 2026
322.75
322.75
312.49
314.68
314.68
500
Jul 1, 2026
313.63
317.24
311.04
315.60
315.60
800
Jun 30, 2026
332.33
335.00
322.50
332.29
332.29
600
Jun 29, 2026
311.32
333.38
311.32
322.00
322.00
1,600
Jun 26, 2026
332.02
332.02
310.00
313.62
313.62
300
Jun 25, 2026
338.11
338.11
313.84
323.00
323.00
1,000
Jun 24, 2026
328.17
330.09
314.57
317.99
317.99
3,000
Jun 23, 2026
333.00
334.89
316.00
326.83
326.83
900
Jun 22, 2026
336.20
337.09
332.00
336.20
336.20
1,300
Jun 18, 2026
346.56
346.56
326.09
336.20
336.20
500
Jun 17, 2026
336.73
338.80
318.24
322.94
322.94
600
Jun 16, 2026
327.83
327.83
316.10
316.64
316.64
800
Jun 15, 2026
310.87
324.30
305.85
312.55
312.55
2,300
Jun 12, 2026
313.00
323.34
303.00
303.00
303.00
6,400
Jun 11, 2026
302.56
317.00
302.56
312.28
312.28
2,600
Jun 10, 2026
300.00
315.71
298.00
298.00
298.00
800
Jun 9, 2026
313.02
322.40
295.04
300.00
300.00
2,200
Jun 8, 2026
307.03
326.17
307.03
310.50
310.50
500
Jun 5, 2026
322.34
327.88
307.00
307.00
307.00
2,200
Jun 4, 2026
342.70
342.70
323.02
323.03
323.03
3,400
Jun 3, 2026
328.75
338.00
326.02
333.51
333.51
1,100
Jun 2, 2026
343.46
343.46
330.00
336.15
336.15
800
Jun 1, 2026
326.41
328.98
315.00
324.60
324.60
1,000
May 29, 2026
330.55
330.55
313.00
313.28
313.28
600
May 28, 2026
311.00
321.19
308.69
310.40
310.40
1,000
May 27, 2026
311.65
329.96
311.00
311.00
311.00
900
May 26, 2026
318.86
326.41
316.44
318.08
318.08
1,600
May 22, 2026
311.13
320.00
311.13
316.00
316.00
1,300
May 21, 2026
308.00
315.70
301.63
306.43
306.43
700
May 20, 2026
297.66
312.22
297.66
308.01
308.01
1,200
May 19, 2026
300.00
310.30
293.42
293.42
293.42
700
May 18, 2026
315.00
321.86
301.00
314.71
314.71
900
May 15, 2026
311.10
320.30
302.27
312.58
312.58
3,100
May 14, 2026
327.83
327.83
312.82
322.20
322.20
900
May 13, 2026
320.00
327.19
311.00
319.30
319.30
900
May 12, 2026
320.00
329.19
309.74
309.74
309.74
2,200
May 11, 2026
4.952
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
322.00
331.01
319.27
322.20
322.20
3,300
May 8, 2026
336.89
339.26
318.32
339.26
334.31
1,500
May 7, 2026
339.88
345.00
317.82
317.82
313.18
1,700
May 6, 2026
328.82
338.53
327.60
335.77
330.87
1,300
May 5, 2026
311.47
330.93
311.47
320.20
315.53
1,500
May 4, 2026
308.16
325.70
303.79
311.09
306.55
2,400
May 1, 2026
325.00
325.70
310.65
315.02
310.42
3,000
Apr 30, 2026
324.81
330.26
306.59
326.64
321.87
2,800
Apr 29, 2026
311.06
332.06
311.06
320.00
315.33
900
Apr 28, 2026
324.21
332.32
310.59
326.47
321.70
1,100
Apr 27, 2026
332.99
332.99
320.66
327.00
322.23
1,700
Apr 24, 2026
325.60
334.07
320.21
332.99
328.13
1,200
Apr 23, 2026
325.00
333.42
316.28
333.42
328.55
1,400
Apr 22, 2026
332.77
334.00
319.70
327.94
323.15
500
Apr 21, 2026
332.98
332.98
315.16
315.16
310.56
400
Apr 20, 2026
331.44
333.00
319.08
321.82
317.12
1,000
Apr 17, 2026
327.77
333.80
322.00
331.44
326.60
1,500
Apr 16, 2026
334.99
334.99
313.78
322.60
317.89
600
Apr 15, 2026
321.31
321.31
312.81
319.52
314.86
1,800
Apr 14, 2026
321.09
321.31
313.00
319.00
314.34
800
Apr 13, 2026
304.94
315.10
300.74
305.38
300.92
1,700
Apr 10, 2026
310.00
310.00
301.74
303.00
298.58
1,100
Apr 9, 2026
294.37
309.22
294.37
296.06
291.74
1,000
Apr 8, 2026
307.12
314.00
290.33
291.04
286.79
1,000
Apr 7, 2026
277.86
284.40
267.14
272.82
268.84
1,400
Apr 6, 2026
277.85
285.00
274.00
278.00
273.94
1,900
Apr 2, 2026
266.10
277.28
266.10
270.42
266.47
3,000
Apr 1, 2026
286.90
293.37
275.00
275.00
270.99
700
Mar 31, 2026
269.84
270.88
262.54
270.88
266.93
2,600
Mar 30, 2026
268.94
273.26
257.98
260.00
256.20
3,100
Mar 27, 2026
270.00
277.05
257.11
257.68
253.92
3,100
Mar 26, 2026
280.00
293.53
270.00
270.00
266.06
2,200
Mar 25, 2026
284.79
302.15
281.66
281.66
277.55
2,300
Mar 24, 2026
287.63
287.63
274.33
284.80
280.64
1,100
Mar 23, 2026
285.24
294.79
281.75
282.00
277.88
600
Mar 20, 2026
290.00
290.00
268.90
268.90
264.98
1,100
Mar 19, 2026
281.00
290.63
275.00
289.00
284.78
2,300
Mar 18, 2026
300.00
300.00
286.76
286.76
282.57
600
Mar 17, 2026
294.17
299.00
288.88
289.47
285.24
1,300
Mar 16, 2026
297.61
297.61
282.00
282.29
278.17
1,000
Mar 13, 2026
305.17
305.17
281.00
281.01
276.91
900
Mar 12, 2026
300.00
308.09
286.47
304.50
300.06
900
Mar 11, 2026
290.61
312.16
287.66
306.00
301.53
700
Mar 10, 2026
296.00
308.33
292.45
292.45
288.18
1,400
Mar 9, 2026
280.00
293.69
275.00
289.12
284.90
4,500
Mar 6, 2026
297.73
303.35
284.98
295.65
291.33
13,200
Mar 5, 2026
284.40
306.16
284.40
300.25
295.87
1,200
Mar 4, 2026
303.18
317.18
297.08
301.06
296.67
900
Mar 3, 2026
306.34
311.32
290.58
306.52
302.05
800
Mar 2, 2026
315.61
328.80
308.25
312.72
308.16
1,700
Feb 27, 2026
334.54
335.00
314.64
327.39
322.61
1,700
Feb 26, 2026
341.38
341.38
317.00
327.98
323.19
1,100
Feb 25, 2026
323.05
323.05
310.00
311.51
306.96
800
Feb 24, 2026
306.00
316.18
305.01
316.16
311.55
700
Feb 23, 2026
308.75
313.15
305.00
305.01
300.56
3,600
Feb 20, 2026
309.00
310.00
306.00
309.05
304.54
600
Feb 19, 2026
303.00
317.42
302.38
306.60
302.12
1,000
Feb 18, 2026
307.00
319.75
303.09
303.09
298.67
5,700
Feb 17, 2026
305.00
311.95
295.00
305.00
300.55
1,600
Feb 13, 2026
310.42
324.38
308.70
317.80
313.16
1,000
Feb 12, 2026
321.02
330.00
310.42
310.42
305.89
1,700
Feb 11, 2026
315.00
332.87
313.50
320.00
315.33
1,800
Feb 10, 2026
308.00
309.50
305.99
308.00
303.50
2,200
Feb 9, 2026
308.00
308.00
301.88
306.68
302.20
1,100
Feb 6, 2026
295.06
303.00
295.03
303.00
298.58
2,300
Feb 5, 2026
289.88
302.81
289.58
290.59
286.35
119,900
Feb 4, 2026
300.41
306.29
290.08
301.84
297.43
117,600
Feb 3, 2026
292.00
300.41
287.00
299.66
295.29
10,700
Feb 2, 2026
293.00
303.00
288.64
291.45
287.20
1,600
Jan 30, 2026
303.86
303.86
284.64
290.00
285.77
600
Jan 29, 2026
300.00
306.60
284.34
301.26
296.86
700
Jan 28, 2026
286.08
286.75
276.55
286.70
282.52
1,700
Jan 27, 2026
277.00
286.00
277.00
281.25
277.14
300
Jan 26, 2026
273.12
277.00
273.12
277.00
272.96
600
Jan 23, 2026
270.75
275.00
268.32
274.46
270.45
600
Jan 22, 2026
270.56
272.24
269.55
270.75
266.80
600
Jan 21, 2026
274.85
274.85
263.00
270.20
266.26
700
Jan 20, 2026
273.50
279.04
266.27
274.99
270.98
6,400
Jan 16, 2026
267.91
275.00
267.91
272.90
268.92
500
Jan 15, 2026
279.99
279.99
270.03
270.03
266.09
1,000
Jan 14, 2026
272.00
272.00
268.65
269.30
265.37
2,200
Jan 13, 2026
275.62
279.22
275.62
278.21
274.15
300
Jan 12, 2026
282.00
289.89
274.28
276.85
272.81
1,000
Jan 9, 2026
280.22
284.20
272.51
279.02
274.95
1,500
Jan 8, 2026
276.75
286.42
272.43
274.58
270.57
900
Jan 7, 2026
291.13
300.00
285.47
291.30
287.05
400
Jan 6, 2026
285.00
291.13
278.44
291.13
286.88
2,200
Jan 5, 2026
290.68
291.63
277.99
291.13
286.88
600
Jan 2, 2026
278.00
278.69
276.58
277.99
273.93
1,300
Dec 31, 2025
272.38
278.38
272.38
275.00
270.99
700
Dec 30, 2025
275.84
278.40
275.00
276.00
271.97
2,200
Dec 29, 2025
288.00
288.00
277.28
279.22
275.14
600
Dec 26, 2025
284.63
286.39
275.35
279.44
275.36
700
Dec 24, 2025
285.00
288.00
277.28
285.32
281.16
100
Dec 23, 2025
278.74
278.75
275.65
276.40
272.37
800
Dec 22, 2025
274.30
286.90
274.30
278.70
274.63
700
Dec 19, 2025
283.10
285.67
274.57
274.57
270.56
200
Dec 18, 2025
273.89
286.97
272.97
273.78
269.78
500
Dec 17, 2025
275.75
283.60
270.15
270.45
266.50
900
Dec 16, 2025
296.98
296.98
280.00
283.78
279.64
500
Dec 15, 2025
283.26
291.46
282.26
286.00
281.83
1,600
Dec 12, 2025
285.00
285.22
275.00
275.00
270.99
900
Dec 11, 2025
298.94
298.94
280.00
284.22
280.07
1,300
Dec 10, 2025
277.00
277.00
270.78
275.43
271.41
700
Dec 9, 2025
268.89
279.06
268.89
276.58
272.54
600
Dec 8, 2025
280.00
280.00
274.30
274.30
270.30
700
Dec 5, 2025
285.76
288.57
274.30
281.18
277.08
500
Dec 4, 2025
273.97
289.65
273.66
281.84
277.73
200
Dec 3, 2025
272.00
277.79
265.55
268.00
264.09
700
Dec 2, 2025
265.65
278.53
263.97
272.00
268.03
600
Dec 1, 2025
276.50
276.50
266.35
267.83
263.92
1,000
Nov 28, 2025
275.95
275.95
266.01
270.18
266.24
200
Nov 26, 2025
258.40
273.35
258.40
264.05
260.20
1,900
Nov 25, 2025
256.70
260.00
256.30
260.00
256.20
8,900
Nov 24, 2025
267.26
269.29
254.40
264.43
260.57
900
Nov 21, 2025
262.14
266.65
254.34
262.62
258.79
700
Nov 20, 2025
279.58
279.58
256.52
258.00
254.23
600
Nov 19, 2025
276.95
276.95
260.75
273.08
269.09
1,600
Nov 18, 2025
275.52
275.57
260.57
263.30
259.46
500
Nov 17, 2025
266.50
278.60
263.22
275.52
271.50
500
Nov 14, 2025
267.17
279.00
267.17
271.31
267.35
500
Nov 13, 2025
291.54
291.54
272.67
284.56
280.41
6,200
Nov 12, 2025
283.00
291.22
274.29
278.18
274.12
600
Nov 11, 2025
272.83
284.89
271.51
282.31
278.19
900
Nov 10, 2025
269.74
274.22
268.01
272.95
268.97
5,600
Nov 7, 2025
270.00
274.40
264.70
271.47
267.51
2,300
Nov 6, 2025
284.80
284.80
270.00
276.75
272.71
200
Nov 5, 2025
286.00
286.00
277.70
279.50
275.42
1,000
Nov 4, 2025
278.45
285.90
274.78
285.90
281.73
1,200
Nov 3, 2025
281.11
294.38
279.02
282.45
278.33
600
Oct 31, 2025
295.00
298.84
280.83
280.83
276.73
600
