Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	98.800	99.360	97.700	97.700	94.200	235,289
2024-09-04	99.500	99.880	98.260	99.180	95.627	435,864
2024-09-03	101.95	102.70	99.500	100.50	96.900	361,606
2024-09-02	101.00	102.00	100.50	102.00	98.346	240,331
2024-08-30	100.55	101.70	100.55	101.20	97.575	548,610
2024-08-29	99.000	101.00	98.880	100.90	97.286	251,158
2024-08-28	98.980	99.960	98.700	99.220	95.666	212,874
2024-08-27	99.500	99.560	98.540	98.620	95.087	272,237
2024-08-26	99.060	99.860	99.000	99.640	96.071	174,184
2024-08-23	97.980	99.460	97.580	99.180	95.627	286,743
2024-08-22	97.880	98.560	97.780	97.960	94.451	306,487
2024-08-21	97.080	97.880	97.040	97.880	94.374	340,855
2024-08-20	97.100	97.480	96.460	96.860	93.390	182,085
2024-08-19	95.860	96.940	95.720	96.940	93.467	306,219
2024-08-16	96.740	96.800	95.660	95.940	92.503	256,888
2024-08-15	94.880	96.440	94.240	96.320	92.870	350,305
2024-08-14	94.220	94.700	93.780	94.640	91.250	274,010
2024-08-13	93.500	94.060	92.920	93.500	90.151	205,091
2024-08-12	93.540	93.820	92.800	93.280	89.939	205,981
2024-08-09	93.120	94.360	92.880	93.200	89.861	242,666
2024-08-08	92.580	93.180	91.640	92.660	89.341	289,028
2024-08-07	91.460	94.560	91.460	93.340	89.996	500,616
2024-08-06	92.680	92.760	89.940	90.940	87.682	593,159
2024-08-05	90.820	92.700	90.320	92.200	88.897	582,520
2024-08-02	96.000	96.000	93.260	93.900	90.536	473,497
2024-08-01	99.200	99.980	96.740	97.140	93.660	652,232
2024-07-31	98.780	100.20	98.160	99.880	96.302	971,193
2024-07-30	93.020	94.660	92.840	93.780	90.421	441,373
2024-07-29	94.240	94.380	93.140	94.180	90.806	403,097
2024-07-26	92.100	94.420	92.100	94.000	90.633	331,507
2024-07-25	93.400	93.420	91.280	92.580	89.264	335,048
2024-07-24	95.000	95.880	94.420	94.920	91.520	366,801
2024-07-23	94.840	95.740	94.160	95.740	92.310	324,770
2024-07-22	94.220	95.480	94.120	94.940	91.539	310,885
2024-07-19	93.580	94.100	92.960	93.980	90.613	380,238
2024-07-18	94.200	95.020	91.740	93.740	90.382	467,622
2024-07-17	95.620	97.240	94.040	94.240	90.864	554,492
2024-07-16	95.200	96.060	94.680	96.060	92.619	300,516
2024-07-15	96.380	96.420	95.220	95.560	92.137	242,735
2024-07-12	95.180	97.280	94.780	96.800	93.332	310,639
2024-07-11	93.100	95.240	92.680	94.860	91.462	348,980
2024-07-10	92.400	92.980	91.860	92.700	89.379	425,317
2024-07-09	93.900	94.180	91.760	92.340	89.032	507,064
2024-07-08	93.920	94.620	93.400	93.880	90.517	630,497
2024-07-05	95.180	95.540	93.980	94.500	91.115	381,484
2024-07-04	95.060	95.320	94.720	94.720	91.327	330,282
2024-07-03	94.440	94.880	93.860	94.400	91.018	312,068
2024-07-02	92.800	93.820	92.180	93.820	90.459	416,751
2024-07-01	95.100	95.640	93.000	93.140	89.804	527,573
2024-06-28	95.040	95.040	92.300	92.640	89.321	397,965
2024-06-27	95.100	96.320	94.180	94.420	91.038	615,817
2024-06-26	95.060	95.300	93.640	94.720	91.327	507,401
2024-06-25	93.180	94.400	93.140	94.360	90.980	580,074
2024-06-24	93.400	94.460	92.960	93.880	90.517	247,340
2024-06-21	94.000	94.040	93.160	93.360	90.016	732,455
2024-06-20	93.640	94.300	93.520	94.100	90.729	270,994
2024-06-19	94.000	94.040	93.140	93.420	90.073	209,373
2024-06-18	93.540	94.060	93.160	94.020	90.652	354,917
2024-06-17	93.640	94.160	92.440	92.800	89.476	351,471
2024-06-14	96.560	96.560	93.000	93.460	90.112	623,038

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	2.3800 EUR
2025-05-29	2.2000 EUR
2024-05-31	2.0900 EUR
2023-06-02	1.9000 EUR
2022-05-30	1.6500 EUR
2021-05-28	1.4200 EUR
2020-06-01	1.3400 EUR
2019-06-03	1.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.