Legrand SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 99.200 | 99.380 | 96.660 | 96.840 | 93.371 | 400,476 |
| 2024-06-12 | 97.100 | 100.20 | 96.680 | 99.280 | 95.724 | 481,865 |
| 2024-06-11 | 98.120 | 99.060 | 96.640 | 96.920 | 93.448 | 485,094 |
| 2024-06-10 | 97.740 | 97.760 | 96.380 | 97.760 | 94.258 | 464,940 |
| 2024-06-07 | 98.600 | 98.760 | 97.500 | 98.500 | 94.972 | 313,591 |
| 2024-06-06 | 99.420 | 99.640 | 98.700 | 98.700 | 95.164 | 322,387 |
| 2024-06-05 | 98.000 | 98.780 | 97.520 | 98.780 | 95.241 | 298,590 |
| 2024-06-04 | 98.520 | 98.520 | 96.900 | 97.500 | 94.007 | 491,174 |
| 2024-06-03 | 100.00 | 100.55 | 98.480 | 98.560 | 95.029 | 319,820 |
| 2024-05-31 | 99.520 | 99.960 | 98.740 | 99.100 | 95.550 | 1,033,273 |
| 2024-05-30 | 101.50 | 101.90 | 100.90 | 101.80 | 96.138 | 321,591 |
| 2024-05-29 | 101.70 | 102.50 | 100.70 | 101.65 | 95.997 | 345,556 |
| 2024-05-28 | 104.10 | 104.25 | 102.95 | 103.20 | 97.460 | 332,763 |
| 2024-05-27 | 104.10 | 104.20 | 103.55 | 103.85 | 98.074 | 206,306 |
| 2024-05-24 | 103.00 | 104.45 | 102.80 | 104.40 | 98.594 | 297,671 |
| 2024-05-23 | 102.10 | 103.70 | 102.10 | 103.60 | 97.838 | 410,552 |
| 2024-05-22 | 102.30 | 102.30 | 101.10 | 102.00 | 96.327 | 277,252 |
| 2024-05-21 | 102.10 | 102.45 | 101.25 | 102.15 | 96.469 | 290,924 |
| 2024-05-20 | 101.15 | 102.50 | 101.10 | 102.05 | 96.374 | 188,440 |
| 2024-05-17 | 102.95 | 103.00 | 100.35 | 101.10 | 95.477 | 663,085 |
| 2024-05-16 | 104.50 | 104.90 | 103.50 | 103.50 | 97.744 | 416,873 |
| 2024-05-15 | 103.60 | 104.45 | 103.10 | 104.35 | 98.546 | 388,905 |
| 2024-05-14 | 103.35 | 103.65 | 102.60 | 103.25 | 97.508 | 253,449 |
| 2024-05-13 | 103.15 | 104.10 | 102.85 | 103.40 | 97.649 | 278,198 |
| 2024-05-10 | 102.50 | 104.00 | 102.15 | 103.35 | 97.602 | 807,991 |
| 2024-05-09 | 98.380 | 100.60 | 98.100 | 100.50 | 94.910 | 420,462 |
| 2024-05-08 | 97.540 | 99.560 | 97.400 | 98.360 | 92.889 | 556,125 |
| 2024-05-07 | 95.960 | 97.400 | 95.680 | 97.160 | 91.756 | 425,129 |
| 2024-05-06 | 95.760 | 96.400 | 94.940 | 95.740 | 90.415 | 478,700 |
| 2024-05-03 | 93.500 | 96.340 | 92.920 | 95.340 | 90.037 | 983,863 |
| 2024-05-02 | 96.600 | 97.880 | 95.740 | 97.680 | 92.247 | 749,589 |
| 2024-04-30 | 97.780 | 97.780 | 96.460 | 96.860 | 91.473 | 541,544 |
| 2024-04-29 | 98.120 | 98.760 | 97.720 | 97.740 | 92.304 | 286,717 |
| 2024-04-26 | 96.360 | 98.180 | 95.920 | 97.840 | 92.398 | 401,618 |
| 2024-04-25 | 97.260 | 97.300 | 94.680 | 95.700 | 90.377 | 515,509 |
| 2024-04-24 | 96.820 | 98.440 | 96.040 | 97.940 | 92.493 | 673,855 |
| 2024-04-23 | 98.060 | 98.100 | 96.000 | 96.500 | 91.133 | 405,235 |
| 2024-04-22 | 96.180 | 96.340 | 94.860 | 94.980 | 89.697 | 334,602 |
| 2024-04-19 | 95.360 | 96.000 | 94.620 | 95.480 | 90.170 | 473,229 |
| 2024-04-18 | 96.000 | 96.420 | 95.520 | 96.420 | 91.057 | 454,796 |
| 2024-04-17 | 94.020 | 95.400 | 94.020 | 94.380 | 89.131 | 377,940 |
| 2024-04-16 | 94.000 | 94.540 | 93.500 | 94.340 | 89.093 | 346,652 |
| 2024-04-15 | 95.060 | 96.620 | 94.980 | 95.400 | 90.094 | 369,336 |
| 2024-04-12 | 95.300 | 95.860 | 94.540 | 94.860 | 89.584 | 314,286 |
| 2024-04-11 | 95.000 | 96.020 | 93.240 | 94.600 | 89.339 | 404,398 |
| 2024-04-10 | 94.460 | 95.440 | 93.880 | 95.300 | 90.000 | 379,063 |
| 2024-04-09 | 95.380 | 95.600 | 93.900 | 93.900 | 88.678 | 498,358 |
| 2024-04-08 | 96.000 | 96.220 | 95.540 | 95.540 | 90.226 | 360,938 |
| 2024-04-05 | 93.920 | 96.060 | 93.560 | 96.060 | 90.717 | 533,635 |
| 2024-04-04 | 96.480 | 96.500 | 95.060 | 95.960 | 90.623 | 456,533 |
| 2024-04-03 | 95.600 | 96.540 | 95.420 | 96.280 | 90.925 | 385,777 |
| 2024-04-02 | 97.920 | 98.400 | 95.620 | 95.620 | 90.302 | 523,555 |
| 2024-03-28 | 98.460 | 98.660 | 97.820 | 98.220 | 92.757 | 642,073 |
| 2024-03-27 | 96.740 | 97.040 | 96.000 | 96.560 | 91.190 | 356,042 |
| 2024-03-26 | 96.420 | 96.720 | 95.880 | 96.600 | 91.227 | 380,661 |
| 2024-03-25 | 98.400 | 98.400 | 96.480 | 96.600 | 91.227 | 607,439 |
| 2024-03-22 | 99.100 | 99.440 | 97.800 | 98.520 | 93.041 | 558,279 |
| 2024-03-21 | 99.580 | 99.660 | 98.540 | 99.640 | 94.098 | 470,939 |
| 2024-03-20 | 97.700 | 99.080 | 97.120 | 98.640 | 93.154 | 400,101 |
| 2024-03-19 | 97.480 | 98.360 | 97.100 | 98.060 | 92.606 | 593,883 |
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.