Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	89.500	90.000	89.200	89.360	84.390	340,161
2023-07-04	89.920	90.000	89.140	89.880	84.881	262,088
2023-07-03	91.100	91.100	89.780	89.780	84.787	360,956
2023-06-30	89.040	91.120	88.980	90.800	85.750	686,380
2023-06-29	88.900	89.380	88.200	88.780	83.842	372,787
2023-06-28	88.400	89.660	88.320	88.980	84.031	542,975
2023-06-27	87.180	87.800	86.440	87.740	82.860	363,775
2023-06-26	87.160	87.400	86.380	87.160	82.312	365,549
2023-06-23	87.240	87.480	86.440	87.020	82.180	388,042
2023-06-22	88.200	88.200	86.900	87.680	82.803	480,519
2023-06-21	88.900	89.160	88.420	88.800	83.861	344,426
2023-06-20	90.200	90.600	88.840	88.840	83.899	631,458
2023-06-19	91.180	91.580	90.660	90.960	85.901	424,113
2023-06-16	91.580	91.960	90.960	91.540	86.449	1,078,740
2023-06-15	92.300	92.780	90.860	91.540	86.449	505,880
2023-06-14	92.840	93.220	92.560	92.560	87.412	409,634
2023-06-13	91.840	93.220	91.800	92.880	87.714	638,425
2023-06-12	89.900	91.100	89.780	90.980	85.920	414,370
2023-06-09	89.440	89.820	88.840	89.480	84.503	492,168
2023-06-08	88.880	89.640	88.620	89.440	84.466	325,974
2023-06-07	89.160	89.480	88.240	89.340	84.371	374,859
2023-06-06	88.360	89.140	88.320	88.960	84.012	252,431
2023-06-05	89.100	89.320	88.360	88.540	83.616	381,677
2023-06-02	88.400	88.840	87.800	88.720	83.786	446,876
2023-06-01	89.000	90.000	88.320	90.000	83.200	541,902
2023-05-31	88.280	89.020	87.140	88.460	81.776	1,391,886
2023-05-30	88.520	89.920	88.100	89.020	82.294	580,006
2023-05-29	88.520	88.820	88.340	88.520	81.832	172,915
2023-05-26	87.180	88.560	86.800	88.340	81.666	414,353
2023-05-25	86.000	87.140	85.280	86.540	80.002	534,475
2023-05-24	86.240	86.300	84.840	85.520	79.059	527,383
2023-05-23	87.700	87.700	86.580	86.660	80.112	238,871
2023-05-22	87.600	88.160	87.300	87.840	81.203	289,600
2023-05-19	87.100	88.460	87.060	87.920	81.277	315,194
2023-05-18	86.140	87.060	86.120	86.840	80.279	333,096
2023-05-17	85.300	85.840	85.180	85.680	79.207	292,560
2023-05-16	86.240	86.600	85.360	85.600	79.133	376,219
2023-05-15	86.760	87.020	86.080	86.240	79.724	273,937
2023-05-12	86.060	86.560	85.900	86.300	79.780	365,070
2023-05-11	85.000	86.020	85.000	85.820	79.336	300,354
2023-05-10	85.700	85.840	84.440	85.080	78.652	271,713
2023-05-09	85.660	85.880	84.460	85.640	79.170	484,163
2023-05-08	85.140	85.580	84.620	85.480	79.022	294,862
2023-05-05	84.700	85.460	84.480	85.180	78.744	550,648
2023-05-04	84.820	85.640	83.400	84.340	77.968	740,061
2023-05-03	85.680	86.320	85.480	85.800	79.317	367,549
2023-05-02	86.300	86.460	84.780	85.360	78.911	541,474
2023-04-28	85.020	86.060	84.080	85.700	79.225	436,271
2023-04-27	83.560	84.980	82.800	84.580	78.190	468,425
2023-04-26	85.100	85.120	82.640	83.620	77.302	539,844
2023-04-25	84.200	85.460	83.980	85.380	78.929	530,170
2023-04-24	83.860	84.760	83.860	84.240	77.875	245,012
2023-04-21	84.000	84.580	83.340	84.120	77.764	389,516
2023-04-20	84.940	85.620	83.840	84.140	77.783	514,507
2023-04-19	83.580	84.580	83.240	84.360	77.986	399,963
2023-04-18	83.140	84.620	83.040	83.760	77.432	437,494
2023-04-17	82.620	83.240	82.460	82.960	76.692	397,545
2023-04-14	81.400	82.660	81.300	82.640	76.396	411,766
2023-04-13	81.560	81.860	80.600	81.160	75.028	438,372
2023-04-12	80.700	82.020	80.660	81.360	75.213	427,423

← NewerPage 15 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.