Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	97.700	98.080	96.640	97.520	92.096	341,013
2024-03-15	97.480	98.940	97.420	97.740	92.304	1,049,017
2024-03-14	97.120	98.980	97.120	97.640	92.210	565,202
2024-03-13	97.600	97.900	96.640	96.680	91.303	455,644
2024-03-12	95.620	98.080	95.600	97.500	92.077	667,784
2024-03-11	95.700	95.780	94.880	95.500	90.189	432,856
2024-03-08	95.660	96.440	95.600	96.100	90.755	505,559
2024-03-07	94.880	96.460	94.560	95.780	90.453	573,886
2024-03-06	93.500	95.780	93.400	95.380	90.075	529,977
2024-03-05	93.000	93.900	92.920	92.920	87.752	304,999
2024-03-04	93.400	93.400	92.440	93.200	88.016	330,933
2024-03-01	93.940	94.340	92.360	92.940	87.771	302,012
2024-02-29	92.320	93.980	91.700	93.500	88.300	1,160,611
2024-02-28	90.860	92.100	90.600	92.100	86.978	491,208
2024-02-27	89.700	91.020	89.160	90.880	85.826	417,539
2024-02-26	90.000	91.220	89.700	89.940	84.938	382,290
2024-02-23	89.840	90.740	89.220	90.180	85.164	397,023
2024-02-22	90.080	90.900	89.600	90.020	85.013	451,996
2024-02-21	89.300	89.780	88.720	89.480	84.503	389,422
2024-02-20	89.200	89.780	88.500	89.080	84.126	402,634
2024-02-19	91.360	91.620	89.300	89.680	84.692	397,594
2024-02-16	90.760	93.080	90.760	92.020	86.902	606,938
2024-02-15	92.800	95.000	90.360	90.360	85.334	742,515
2024-02-14	90.680	91.160	90.300	90.980	85.920	321,367
2024-02-13	93.040	93.080	90.120	90.960	85.901	445,513
2024-02-12	94.020	94.600	93.060	93.200	88.016	312,295
2024-02-09	93.220	94.380	93.200	93.540	88.338	312,174
2024-02-08	91.820	93.220	91.340	93.220	88.035	368,060
2024-02-07	91.300	91.640	90.800	91.640	86.543	350,556
2024-02-06	91.500	92.300	91.120	91.120	86.052	536,271
2024-02-05	90.700	91.020	90.160	90.520	85.486	307,247
2024-02-02	90.600	91.220	90.500	90.740	85.693	426,130
2024-02-01	90.140	91.900	89.860	91.240	86.165	492,100
2024-01-31	90.500	91.620	90.240	90.240	85.221	501,594
2024-01-30	89.960	90.680	89.880	90.280	85.259	458,110
2024-01-29	90.380	90.380	89.200	89.680	84.692	420,948
2024-01-26	90.320	91.040	89.520	90.340	85.316	553,550
2024-01-25	90.500	90.720	89.960	90.300	85.278	526,698
2024-01-24	91.100	91.340	90.540	90.620	85.580	380,434
2024-01-23	91.540	91.640	90.120	90.400	85.372	355,475
2024-01-22	90.720	91.420	90.640	91.200	86.128	321,237
2024-01-19	90.500	90.880	89.700	89.800	84.806	442,020
2024-01-18	89.260	90.140	89.060	90.100	85.089	312,822
2024-01-17	89.400	89.420	88.660	89.280	84.314	375,835
2024-01-16	90.560	90.560	89.820	90.120	85.108	321,116
2024-01-15	91.520	91.580	90.820	91.240	86.165	201,982
2024-01-12	90.100	91.420	90.000	91.420	86.335	347,728
2024-01-11	90.300	90.840	89.460	89.520	84.541	517,406
2024-01-10	89.640	89.780	88.440	89.540	84.560	658,862
2024-01-09	91.040	91.040	89.160	89.600	84.617	496,519
2024-01-08	91.100	91.260	89.800	91.040	85.977	471,248
2024-01-05	91.960	91.980	90.500	91.300	86.222	386,142
2024-01-04	91.560	92.320	90.960	92.320	87.185	415,729
2024-01-03	92.500	92.680	90.800	91.680	86.581	482,724
2024-01-02	94.200	94.500	92.760	93.140	87.960	263,381
2023-12-29	94.120	94.400	93.860	94.100	88.866	200,012
2023-12-28	94.660	94.700	93.960	94.200	88.961	186,117
2023-12-27	94.620	95.120	94.500	94.620	89.358	181,906
2023-12-22	95.200	95.440	94.440	94.600	89.339	256,262
2023-12-21	94.200	95.160	94.040	95.160	89.867	286,478

← NewerPage 12 of 22 · 1,284 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.