OTC Markets OTCPK - Delayed Quote
USD
Schneider Electric S.E. (SBGSY)
52.65
-2.61
(-4.72%)
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
53.31
53.47
51.91
52.65
52.65
641,200
Oct 29, 2026
55.21
55.64
55.00
55.26
55.26
481,300
Oct 28, 2026
55.01
55.15
54.31
54.88
54.88
468,100
Oct 27, 2026
53.76
54.23
53.56
54.13
54.13
610,100
Oct 26, 2026
52.49
52.70
52.13
52.27
52.27
681,900
Oct 23, 2026
51.15
51.84
50.84
51.59
51.59
605,400
Oct 22, 2026
54.43
54.46
52.08
52.65
52.65
624,700
Oct 21, 2026
55.59
55.96
55.27
55.73
55.73
409,200
Oct 20, 2026
54.53
55.24
54.40
54.80
54.80
700,500
Oct 19, 2026
56.14
56.66
53.90
53.90
53.90
789,100
Oct 16, 2026
57.59
57.70
55.73
55.91
55.91
1,176,400
Oct 15, 2026
57.35
57.93
56.45
57.49
57.49
929,100
Oct 14, 2026
58.97
59.03
58.11
58.36
58.36
1,260,100
Oct 13, 2026
59.19
59.60
58.93
59.49
59.49
350,400
Oct 12, 2026
59.47
59.49
58.69
58.69
58.69
401,900
Oct 9, 2026
59.55
59.90
58.99
59.70
59.70
611,700
Oct 8, 2026
57.86
59.06
57.63
58.41
58.41
632,800
Oct 7, 2026
56.73
57.06
56.27
57.01
57.01
1,030,300
Oct 6, 2026
58.77
59.19
58.01
58.20
58.20
662,200
Oct 5, 2026
61.28
61.66
60.50
61.40
61.40
446,000
Oct 2, 2026
67.86
68.73
67.73
68.40
68.40
277,500
Oct 1, 2026
66.03
66.23
65.46
65.99
65.99
293,200
Sep 30, 2026
66.54
66.56
65.75
65.75
65.75
265,000
Sep 29, 2026
67.66
67.93
66.64
67.22
67.22
257,000
Sep 28, 2026
66.58
67.04
65.80
66.41
66.41
365,900
Sep 25, 2026
66.44
66.95
66.04
66.75
66.75
211,200
Sep 24, 2026
65.84
66.85
65.57
66.43
66.43
266,300
Sep 23, 2026
67.31
67.34
66.12
66.52
66.52
202,300
Sep 22, 2026
67.64
68.12
67.37
67.96
67.96
290,700
Sep 21, 2026
67.69
67.90
67.44
67.75
67.75
151,300
Sep 18, 2026
65.71
65.81
65.23
65.72
65.72
253,700
Sep 17, 2026
65.89
66.44
65.59
65.67
65.67
254,400
Sep 16, 2026
64.16
64.70
63.39
63.83
63.83
248,800
Sep 15, 2026
63.66
63.71
63.12
63.44
63.44
387,400
Sep 14, 2026
62.51
63.35
61.91
63.01
63.01
359,300
Sep 11, 2026
67.15
67.74
66.98
67.37
67.37
224,600
Sep 10, 2026
66.40
66.95
66.34
66.65
66.65
208,700
Sep 9, 2026
67.63
67.84
66.94
67.42
67.42
460,800
Sep 8, 2026
69.08
69.71
68.70
69.07
69.07
299,700
Sep 4, 2026
66.78
67.57
66.71
66.78
66.78
208,200
Sep 3, 2026
66.32
66.79
65.79
66.60
66.60
285,800
Sep 2, 2026
67.05
67.08
66.16
66.27
66.27
310,900
Sep 1, 2026
67.45
67.48
66.20
66.39
66.39
260,900
Aug 31, 2026
69.46
69.55
68.20
68.38
68.38
275,000
Aug 28, 2026
70.56
70.59
69.62
69.84
69.84
414,600
Aug 27, 2026
69.68
69.73
69.02
69.31
69.31
196,200
Aug 26, 2026
69.83
70.28
69.41
69.73
69.73
165,000
Aug 25, 2026
69.30
69.46
68.98
69.20
69.20
133,700
Aug 24, 2026
68.57
68.59
67.67
68.07
68.07
235,100
Aug 21, 2026
69.85
69.86
69.07
69.22
69.22
223,600
Aug 20, 2026
68.57
69.06
68.31
68.82
68.82
193,500
Aug 19, 2026
69.15
69.17
68.28
68.66
68.66
131,200
Aug 18, 2026
69.16
69.22
68.10
68.28
68.28
150,300
Aug 17, 2026
71.51
71.65
71.27
71.34
71.34
196,000
Aug 14, 2026
70.86
71.52
70.79
70.82
70.82
226,100
Aug 13, 2026
71.21
71.62
71.17
71.33
71.33
244,100
Aug 12, 2026
71.81
71.98
71.22
71.54
71.54
222,000
Aug 11, 2026
70.55
70.76
70.07
70.35
70.35
157,100
Aug 10, 2026
70.29
70.36
69.57
69.57
69.57
177,800
Aug 7, 2026
70.53
70.73
69.85
69.90
69.90
180,900
Aug 6, 2026
69.13
69.87
68.88
68.88
68.88
234,800
Aug 5, 2026
69.32
69.85
69.16
69.30
69.30
187,700
Aug 4, 2026
68.45
69.52
68.27
69.27
69.27
324,100
Aug 3, 2026
65.77
67.09
65.41
66.99
66.99
220,500
Jul 31, 2026
67.22
67.34
65.89
67.08
67.08
334,000
Jul 30, 2026
64.57
65.79
64.55
65.77
65.77
295,200
Jul 29, 2026
58.98
59.91
57.84
58.63
58.63
314,000
Jul 28, 2026
59.38
60.09
58.97
59.92
59.92
298,600
Jul 27, 2026
61.36
61.43
60.04
61.03
61.03
371,700
Jul 24, 2026
60.66
61.19
60.17
60.43
60.43
276,800
Jul 23, 2026
59.86
60.77
59.83
60.16
60.16
183,200
Jul 22, 2026
61.33
61.78
61.20
61.23
61.23
183,500
Jul 21, 2026
60.68
61.56
60.46
61.34
61.34
212,500
Jul 20, 2026
60.75
60.85
59.83
59.84
59.84
257,600
Jul 17, 2026
59.39
60.29
59.15
60.06
60.06
225,700
Jul 16, 2026
60.02
60.53
59.73
60.10
60.10
271,100
Jul 15, 2026
62.91
63.06
61.18
62.05
62.05
262,700
Jul 14, 2026
62.01
62.66
61.83
61.90
61.90
205,700
Jul 13, 2026
61.19
61.29
60.35
60.51
60.51
299,000
Jul 10, 2026
61.29
61.65
60.78
61.39
61.39
203,400
Jul 9, 2026
62.02
62.04
61.39
61.69
61.69
295,800
Jul 8, 2026
59.83
60.88
59.81
60.83
60.83
298,700
Jul 7, 2026
62.08
62.09
61.03
61.30
61.30
225,400
Jul 6, 2026
62.80
63.70
62.80
63.44
63.44
225,300
Jul 2, 2026
63.41
63.88
62.43
62.93
62.93
503,600
Jul 1, 2026
62.85
63.25
62.08
62.70
62.70
266,400
Jun 30, 2026
64.74
65.54
64.71
65.18
65.18
232,600
Jun 29, 2026
62.92
64.10
62.74
64.00
64.00
357,100
Jun 26, 2026
63.17
63.24
62.31
62.45
62.45
385,200
Jun 25, 2026
64.34
64.40
63.35
63.42
63.42
372,000
Jun 24, 2026
63.31
64.07
62.99
63.31
63.31
417,500
Jun 23, 2026
63.80
64.46
63.56
63.69
63.69
590,700
Jun 22, 2026
66.80
67.16
66.36
66.81
66.81
763,200
Jun 18, 2026
65.99
67.05
65.88
66.93
66.93
462,200
Jun 17, 2026
65.60
65.84
64.25
64.43
64.43
1,005,900
Jun 16, 2026
64.49
64.78
63.89
64.23
64.23
1,430,600
Jun 15, 2026
63.19
63.24
62.40
62.55
62.55
440,700
Jun 12, 2026
61.40
61.70
60.67
61.29
61.29
406,200
Jun 11, 2026
60.26
63.13
60.11
63.06
63.06
396,900
Jun 10, 2026
60.37
60.99
59.16
59.30
59.30
289,800
Jun 9, 2026
62.80
63.01
59.72
61.15
61.15
479,200
Jun 8, 2026
62.23
62.85
61.96
62.28
62.28
495,000
Jun 5, 2026
63.10
63.19
60.62
60.62
60.62
353,500
Jun 4, 2026
65.29
66.35
65.00
65.80
65.80
308,500
Jun 3, 2026
65.47
66.23
65.00
65.71
65.71
285,800
Jun 2, 2026
66.08
67.15
65.95
66.81
66.81
536,900
Jun 1, 2026
63.16
65.00
63.07
64.49
64.49
425,000
May 29, 2026
62.90
63.73
62.60
62.90
62.90
439,900
May 28, 2026
61.94
62.73
61.46
62.15
62.15
286,000
May 27, 2026
62.84
62.89
62.19
62.75
62.75
238,400
May 26, 2026
63.57
64.04
63.25
63.82
63.82
230,300
May 22, 2026
62.82
62.84
61.98
62.22
62.22
199,600
May 21, 2026
61.44
62.45
60.85
62.22
62.22
291,700
May 20, 2026
60.15
62.26
60.08
61.71
61.71
414,700
May 19, 2026
59.61
59.92
58.66
59.17
59.17
418,400
May 18, 2026
62.01
62.03
60.06
60.97
60.97
231,900
May 15, 2026
60.93
61.57
60.66
61.06
61.06
248,400
May 14, 2026
63.40
63.40
62.70
62.82
62.82
235,700
May 13, 2026
61.89
63.54
61.89
63.29
63.29
237,400
May 12, 2026
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
63.44
63.44
61.83
62.90
62.90
390,000
May 11, 2026
64.20
65.88
63.98
65.61
64.62
361,500
May 8, 2026
64.92
65.26
64.20
64.35
63.38
321,700
May 7, 2026
66.99
66.99
63.51
63.67
62.71
305,700
May 6, 2026
66.26
67.00
65.98
66.80
65.79
685,000
May 5, 2026
62.85
64.55
62.68
64.14
63.17
446,900
May 4, 2026
62.30
62.61
60.29
60.99
60.07
311,800
May 1, 2026
63.90
64.39
63.34
63.53
62.57
184,500
Apr 30, 2026
63.17
63.41
61.58
63.07
62.12
238,500
Apr 29, 2026
63.43
63.73
62.52
63.20
62.25
435,300
Apr 28, 2026
64.02
64.02
62.96
63.70
62.74
342,700
Apr 27, 2026
65.21
65.26
64.35
64.81
63.83
253,300
Apr 24, 2026
64.15
65.53
64.01
65.51
64.52
981,800
Apr 23, 2026
64.25
64.48
62.57
63.93
62.97
366,700
Apr 22, 2026
64.66
65.01
63.98
64.65
63.67
473,500
Apr 21, 2026
64.55
64.80
63.19
63.55
62.59
241,400
Apr 20, 2026
64.58
64.79
63.83
64.65
63.67
293,200
Apr 17, 2026
66.03
66.53
65.01
65.50
64.51
346,400
Apr 16, 2026
63.77
63.80
62.67
63.14
62.19
308,400
Apr 15, 2026
62.91
62.97
62.45
62.82
61.87
235,300
Apr 14, 2026
62.88
63.37
62.62
63.25
62.30
578,200
Apr 13, 2026
60.55
61.71
60.46
61.61
60.68
389,600
Apr 10, 2026
60.99
61.27
60.55
60.87
59.95
323,200
Apr 9, 2026
59.48
60.60
58.80
60.23
59.32
199,700
Apr 8, 2026
60.42
60.49
59.26
59.75
58.85
377,900
Apr 7, 2026
54.23
55.23
53.42
55.12
54.29
454,600
Apr 6, 2026
55.00
56.58
54.70
55.21
54.38
333,800
Apr 2, 2026
52.89
54.72
52.73
54.44
53.62
305,000
Apr 1, 2026
55.36
56.00
55.06
55.42
54.58
312,500
Mar 31, 2026
52.83
54.43
52.44
54.43
53.61
521,300
Mar 30, 2026
52.78
53.00
51.23
51.61
50.83
429,600
Mar 27, 2026
53.34
53.65
51.88
52.24
51.45
640,600
Mar 26, 2026
55.91
56.42
54.54
54.54
53.72
817,600
Mar 25, 2026
57.42
57.49
56.56
57.14
56.28
326,200
Mar 24, 2026
54.86
56.41
54.68
56.06
55.21
326,500
Mar 23, 2026
56.40
58.00
56.19
57.04
56.18
491,700
Mar 20, 2026
56.51
56.54
54.09
54.20
53.38
404,200
Mar 19, 2026
55.65
57.42
55.18
56.78
55.92
498,800
Mar 18, 2026
58.41
58.76
57.24
57.24
56.38
420,600
Mar 17, 2026
58.49
58.62
57.69
57.81
56.94
299,900
Mar 16, 2026
57.27
57.61
56.96
57.44
56.57
392,300
Mar 13, 2026
58.21
58.47
56.31
56.43
55.58
462,600
Mar 12, 2026
58.85
58.95
57.52
58.21
57.33
377,500
Mar 11, 2026
58.52
59.78
58.52
59.38
58.48
524,700
Mar 10, 2026
59.14
60.02
58.67
58.77
57.88
356,800
Mar 9, 2026
55.58
58.65
55.11
58.13
57.25
503,300
Mar 6, 2026
56.81
58.22
56.70
57.91
57.04
478,600
Mar 5, 2026
60.52
60.52
57.16
59.09
58.20
338,000
Mar 4, 2026
60.11
60.94
59.85
60.48
59.57
635,200
Mar 3, 2026
59.14
60.67
58.68
59.43
58.53
382,300
Mar 2, 2026
62.24
63.14
62.17
62.70
61.75
262,900
Feb 27, 2026
64.85
65.67
64.82
65.21
64.23
480,000
Feb 26, 2026
65.31
65.58
63.60
64.60
63.63
455,800
Feb 25, 2026
62.56
63.54
62.04
63.06
62.11
666,100
Feb 24, 2026
61.24
62.49
61.16
62.37
61.43
349,700
Feb 23, 2026
61.31
61.52
60.92
61.10
60.18
243,200
Feb 20, 2026
60.97
61.90
60.96
61.78
60.85
220,300
Feb 19, 2026
60.13
61.12
60.13
61.02
60.10
317,300
Feb 18, 2026
61.33
62.01
61.22
61.29
60.37
341,700
Feb 17, 2026
59.27
60.67
59.02
60.55
59.64
546,600
Feb 13, 2026
61.77
62.97
61.31
62.43
61.49
364,100
Feb 12, 2026
64.70
65.19
62.90
63.13
62.18
412,200
Feb 11, 2026
63.37
63.91
62.47
63.80
62.84
346,000
Feb 10, 2026
61.48
61.71
60.99
61.37
60.44
400,100
Feb 9, 2026
60.64
61.65
60.50
61.50
60.57
537,400
Feb 6, 2026
59.46
60.06
59.41
60.04
59.13
1,603,700
Feb 5, 2026
58.39
59.31
57.77
59.01
58.12
1,419,900
Feb 4, 2026
58.95
59.65
57.89
58.32
57.44
756,200
Feb 3, 2026
58.18
59.21
57.25
59.21
58.32
2,270,100
Feb 2, 2026
57.99
59.00
57.86
58.59
57.71
317,000
Jan 30, 2026
57.83
58.02
56.98
57.04
56.18
471,400
Jan 29, 2026
58.31
58.39
57.10
58.30
57.42
1,203,200
Jan 28, 2026
55.99
56.49
55.75
56.48
55.63
461,700
Jan 27, 2026
55.97
56.73
55.94
56.33
55.48
240,100
Jan 26, 2026
55.06
55.55
54.93
55.19
54.36
254,000
Jan 23, 2026
54.50
54.97
53.85
54.94
54.11
271,200
Jan 22, 2026
53.96
54.41
53.75
54.10
53.28
328,200
Jan 21, 2026
52.89
54.39
52.70
54.10
53.28
525,700
Jan 20, 2026
53.22
53.71
53.13
53.32
52.52
543,800
Jan 16, 2026
53.96
54.59
53.87
54.57
53.75
552,800
Jan 15, 2026
54.12
54.59
53.87
53.98
53.17
275,500
Jan 14, 2026
54.59
54.63
53.64
53.92
53.11
254,800
Jan 13, 2026
55.58
55.84
55.21
55.54
54.70
312,100
Jan 12, 2026
55.41
56.15
55.06
55.36
54.52
269,300
Jan 9, 2026
54.89
54.91
54.43
54.90
54.07
321,000
Jan 8, 2026
55.14
55.14
54.53
54.90
54.07
444,900
Jan 7, 2026
57.53
57.58
56.98
57.07
56.21
582,500
Jan 6, 2026
55.81
56.82
55.40
56.82
55.96
1,365,400
Jan 5, 2026
55.79
56.49
55.50
56.40
55.55
419,300
Jan 2, 2026
55.36
55.68
55.04
55.51
54.67
318,500
Dec 31, 2025
55.09
55.22
54.87
54.93
54.10
107,200
Dec 30, 2025
55.37
55.63
55.28
55.44
54.60
201,400
Dec 29, 2025
55.80
56.03
55.45
55.53
54.69
305,000
Dec 26, 2025
55.71
56.06
55.39
55.44
54.60
177,700
Dec 24, 2025
54.31
55.89
54.31
55.36
54.52
214,400
Dec 23, 2025
55.49
55.68
55.39
55.50
54.66
316,000
Dec 22, 2025
55.42
55.70
55.29
55.61
54.77
222,600
Dec 19, 2025
55.42
55.73
54.99
55.13
54.30
299,500
Dec 18, 2025
54.67
55.34
54.48
54.68
53.85
216,500
Dec 17, 2025
55.24
55.28
54.00
54.10
53.28
512,100
Dec 16, 2025
56.53
56.75
56.11
56.36
55.51
196,800
Dec 15, 2025
57.06
57.21
56.61
56.88
56.02
269,900
Dec 12, 2025
56.87
56.93
55.08
55.20
54.37
571,100
Dec 11, 2025
56.85
56.90
55.95
56.29
55.44
891,500
Dec 10, 2025
54.15
55.17
53.90
54.63
53.81
303,800
Dec 9, 2025
54.17
54.55
54.13
54.24
53.42
367,100
Dec 8, 2025
55.20
55.70
54.93
55.32
54.49
711,600
Dec 5, 2025
55.37
55.37
54.76
54.79
53.96
347,200
Dec 4, 2025
55.16
55.50
55.08
55.25
54.42
558,600
Dec 3, 2025
53.06
53.74
52.87
53.69
52.88
221,300
Dec 2, 2025
53.50
53.88
53.27
53.64
52.83
355,800
Dec 1, 2025
53.53
53.70
53.28
53.28
52.48
429,400
Nov 28, 2025
53.20
53.64
53.19
53.64
52.83
103,300
Nov 26, 2025
52.06
52.78
52.00
52.67
51.88
236,800
Nov 25, 2025
51.69
52.00
51.17
51.92
51.14
681,700
Nov 24, 2025
51.38
51.80
50.96
51.30
50.53
396,400
Nov 21, 2025
51.38
51.55
50.61
51.30
50.53
1,307,700
Nov 20, 2025
53.29
53.43
51.40
51.44
50.66
1,315,900
Nov 19, 2025
52.68
53.07
52.17
52.70
51.90
361,700
Nov 18, 2025
52.53
52.76
51.97
52.53
51.74
690,700
Nov 17, 2025
54.28
54.28
53.04
53.22
52.42
376,600
Nov 14, 2025
54.39
54.82
53.65
54.37
53.55
880,200
Nov 13, 2025
55.98
55.99
54.09
54.28
53.46
186,400
Nov 12, 2025
55.56
55.84
55.11
55.47
54.63
233,000
Nov 11, 2025
54.47
54.81
54.21
54.51
53.69
212,400
Nov 10, 2025
54.31
54.34
53.81
54.22
53.40
241,700
Nov 7, 2025
53.02
54.06
52.70
54.06
53.24
223,000
Nov 6, 2025
54.96
54.96
53.96
54.13
53.31
226,400
Nov 5, 2025
54.95
55.80
54.95
55.72
54.88
226,500
Nov 4, 2025
54.97
55.34
54.32
54.68
53.85
420,600
Nov 3, 2025
56.07
56.40
55.84
56.29
55.44
183,900
Oct 31, 2025
57.06
57.14
56.38
56.70
55.84
262,500
