Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	84.760	85.880	84.660	85.040	80.310	393,447
2023-09-26	84.580	85.520	84.200	84.820	80.103	466,947
2023-09-25	84.440	85.020	83.660	85.020	80.291	550,505
2023-09-22	85.320	85.320	84.180	84.440	79.744	690,933
2023-09-21	86.200	86.580	85.480	86.000	81.217	549,460
2023-09-20	87.800	88.040	87.380	87.680	82.803	433,545
2023-09-19	88.000	88.120	86.900	87.500	82.633	395,022
2023-09-18	88.260	88.560	87.020	88.240	83.332	329,422
2023-09-15	88.040	89.020	88.000	88.380	83.465	1,527,542
2023-09-14	86.560	87.220	85.660	86.960	82.124	455,683
2023-09-13	87.300	87.380	86.260	86.560	81.746	541,711
2023-09-12	88.160	88.700	87.680	88.140	83.238	245,420
2023-09-11	88.720	89.420	87.500	88.140	83.238	561,328
2023-09-08	90.860	91.220	89.520	90.760	85.712	218,633
2023-09-07	91.020	91.300	90.400	90.860	85.807	306,123
2023-09-06	90.020	91.480	89.600	91.360	86.279	398,675
2023-09-05	90.360	90.800	89.140	90.260	85.240	326,253
2023-09-04	91.260	91.860	90.540	90.760	85.712	164,060
2023-09-01	90.800	91.500	90.620	90.840	85.788	216,108
2023-08-31	91.620	91.780	91.100	91.100	86.033	574,095
2023-08-30	91.540	91.740	90.840	91.280	86.203	176,227
2023-08-29	90.800	91.280	90.460	91.200	86.128	213,188
2023-08-28	89.780	90.520	89.680	90.340	85.316	187,402
2023-08-25	88.700	89.720	88.700	89.120	84.163	174,847
2023-08-24	90.200	91.020	89.080	89.080	84.126	281,212
2023-08-23	89.500	89.700	88.940	89.500	84.522	235,052
2023-08-22	89.100	90.140	89.040	89.460	84.484	233,733
2023-08-21	88.880	89.160	88.440	88.520	83.597	263,161
2023-08-18	88.760	89.300	88.220	89.060	84.107	301,069
2023-08-17	90.400	90.460	88.940	89.020	84.069	308,681
2023-08-16	90.660	91.340	90.400	90.900	85.844	180,937
2023-08-15	92.340	92.380	90.300	90.960	85.901	187,640
2023-08-14	91.300	92.160	91.300	92.040	86.921	213,132
2023-08-11	91.600	92.040	91.120	91.500	86.411	284,270
2023-08-10	92.380	92.980	90.420	91.940	86.827	347,294
2023-08-09	92.300	92.900	91.900	92.000	86.883	320,293
2023-08-08	91.300	92.320	91.100	91.600	86.505	483,116
2023-08-07	91.500	91.900	90.840	91.640	86.543	285,386
2023-08-04	91.740	91.960	90.500	91.680	86.581	436,036
2023-08-03	92.140	92.500	91.140	91.740	86.638	625,929
2023-08-02	91.000	93.060	90.560	93.000	87.828	578,971
2023-08-01	90.500	92.240	90.380	92.240	87.110	501,628
2023-07-31	90.660	92.120	88.840	91.120	86.052	617,299
2023-07-28	91.100	91.320	90.300	91.160	86.090	364,504
2023-07-27	90.880	91.980	90.000	91.580	86.487	504,006
2023-07-26	90.740	90.860	89.060	90.440	85.410	551,336
2023-07-25	90.680	91.100	90.000	91.100	86.033	417,561
2023-07-24	89.880	90.960	89.540	90.380	85.353	421,967
2023-07-21	90.040	90.720	89.680	90.500	85.467	385,703
2023-07-20	89.700	90.260	89.020	90.260	85.240	343,095
2023-07-19	92.200	92.280	90.260	90.260	85.240	472,568
2023-07-18	91.500	92.020	91.220	91.900	86.789	285,091
2023-07-17	91.580	92.100	90.900	91.400	86.317	282,025
2023-07-14	91.600	92.340	91.500	91.880	86.770	358,313
2023-07-13	91.460	92.060	90.720	91.680	86.581	361,591
2023-07-12	90.140	91.780	89.960	91.500	86.411	473,935
2023-07-11	88.960	90.260	88.860	89.880	84.881	335,943
2023-07-10	87.600	88.640	87.360	88.400	83.483	294,374
2023-07-07	87.720	88.040	86.840	87.800	82.917	283,840
2023-07-06	88.600	88.800	87.580	87.820	82.936	611,643

← NewerPage 14 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.