Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	94.400	94.980	94.140	94.860	89.584	279,381
2023-12-19	95.360	95.900	94.220	94.500	89.244	564,174
2023-12-18	96.200	96.860	96.040	96.180	90.831	348,069
2023-12-15	97.000	97.220	96.060	96.900	91.511	921,633
2023-12-14	95.300	96.600	95.260	96.500	91.133	647,846
2023-12-13	95.040	95.460	94.460	94.460	89.206	300,197
2023-12-12	94.500	95.400	94.500	94.800	89.527	402,836
2023-12-11	93.940	95.580	93.880	94.940	89.660	552,528
2023-12-08	92.000	94.460	91.900	93.880	88.659	481,241
2023-12-07	91.080	92.300	90.900	92.000	86.883	513,376
2023-12-06	90.280	92.240	90.280	91.600	86.505	473,305
2023-12-05	88.400	89.780	88.260	89.780	84.787	366,988
2023-12-04	89.480	89.660	88.560	88.640	83.710	286,676
2023-12-01	88.700	89.660	88.480	89.420	84.447	353,442
2023-11-30	88.520	88.860	88.120	88.420	83.502	1,004,518
2023-11-29	87.640	88.860	87.500	88.160	83.257	409,274
2023-11-28	88.600	88.760	88.180	88.760	83.823	279,471
2023-11-27	88.800	89.200	88.680	88.740	83.805	276,655
2023-11-24	87.940	88.920	87.940	88.920	83.975	275,782
2023-11-23	88.120	88.420	87.860	88.080	83.181	251,213
2023-11-22	87.660	88.640	87.660	88.140	83.238	283,250
2023-11-21	87.760	88.360	87.580	87.580	82.709	276,191
2023-11-20	87.480	88.200	87.320	87.320	82.464	364,480
2023-11-17	86.880	88.700	86.880	87.560	82.690	575,606
2023-11-16	86.900	87.540	86.540	86.900	82.067	391,824
2023-11-15	86.000	87.040	85.800	86.540	81.727	400,996
2023-11-14	83.900	85.880	83.600	85.820	81.047	535,437
2023-11-13	83.960	84.220	83.420	83.480	78.837	582,744
2023-11-10	84.000	84.200	83.140	83.600	78.950	404,758
2023-11-09	82.580	85.160	82.580	84.800	80.084	655,443
2023-11-08	78.000	83.120	77.000	82.240	77.666	801,036
2023-11-07	82.520	83.440	82.340	83.340	78.705	405,123
2023-11-06	83.960	84.120	82.780	82.920	78.308	360,655
2023-11-03	83.260	84.560	83.140	83.500	78.856	320,523
2023-11-02	82.660	84.100	82.320	83.240	78.610	541,529
2023-11-01	81.460	81.940	80.460	81.900	77.345	392,704
2023-10-31	81.620	83.040	81.120	81.480	76.948	799,774
2023-10-30	81.600	81.880	81.200	81.540	77.005	267,295
2023-10-27	80.520	81.460	79.980	81.220	76.703	370,598
2023-10-26	80.000	80.600	79.140	80.340	75.872	461,933
2023-10-25	80.460	81.140	79.740	81.020	76.514	352,148
2023-10-24	81.400	81.420	79.720	80.640	76.155	448,906
2023-10-23	80.760	81.400	80.360	81.400	76.873	405,455
2023-10-20	82.040	82.040	80.600	80.860	76.363	533,650
2023-10-19	83.480	83.800	82.940	83.120	78.497	372,406
2023-10-18	85.000	85.020	83.260	83.980	79.309	484,113
2023-10-17	84.920	85.660	84.640	85.580	80.820	469,835
2023-10-16	85.960	86.300	85.240	85.620	80.858	396,872
2023-10-13	88.000	88.180	85.480	85.620	80.858	438,683
2023-10-12	88.200	88.560	87.900	88.180	83.276	322,104
2023-10-11	86.780	87.780	86.500	87.600	82.728	374,685
2023-10-10	86.300	86.980	86.280	86.980	82.142	472,071
2023-10-09	86.180	86.440	85.300	85.640	80.877	383,906
2023-10-06	86.040	86.440	85.020	86.320	81.519	504,979
2023-10-05	86.100	87.060	85.680	85.760	80.990	443,926
2023-10-04	86.700	86.840	85.460	85.760	80.990	477,234
2023-10-03	86.800	87.820	86.520	87.180	82.331	444,472
2023-10-02	87.500	88.500	86.680	87.240	82.388	506,032
2023-09-29	86.300	88.220	86.120	87.300	82.445	781,985
2023-09-28	85.120	85.500	83.860	85.500	80.745	336,219

← NewerPage 13 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.