Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	71.860	72.880	70.720	72.700	67.207	418,604
2022-10-20	72.580	72.760	71.740	72.500	67.022	382,024
2022-10-19	73.600	74.120	72.800	72.840	67.337	419,639
2022-10-18	73.080	74.420	72.420	73.600	68.039	747,045
2022-10-17	70.020	71.680	69.020	71.460	66.061	660,197
2022-10-14	70.280	70.920	69.540	70.000	64.711	928,936
2022-10-13	67.400	69.580	66.560	69.300	64.064	574,688
2022-10-12	68.880	69.240	67.980	68.020	62.881	472,691
2022-10-11	68.380	69.040	67.900	68.880	63.676	394,207
2022-10-10	68.000	69.840	68.000	68.960	63.750	394,037
2022-10-07	71.000	71.200	68.480	68.500	63.325	641,580
2022-10-06	70.860	71.660	70.680	71.500	66.098	490,641
2022-10-05	70.740	71.060	70.220	70.480	65.155	386,111
2022-10-04	68.680	71.080	68.580	71.080	65.710	620,315
2022-10-03	66.120	67.840	65.420	67.840	62.714	455,133
2022-09-30	65.880	66.840	65.320	66.660	61.624	805,258
2022-09-29	66.400	66.500	64.440	64.960	60.052	530,698
2022-09-28	65.160	66.820	64.940	66.820	61.771	445,225
2022-09-27	66.560	67.200	65.660	65.660	60.699	471,426
2022-09-26	65.500	66.800	65.500	66.060	61.069	433,522
2022-09-23	67.140	67.300	65.180	65.940	60.958	489,935
2022-09-22	67.820	68.260	67.020	67.220	62.141	448,861
2022-09-21	66.780	69.080	66.660	68.960	63.750	529,445
2022-09-20	69.500	69.760	67.420	67.420	62.326	475,530
2022-09-19	69.120	69.440	68.160	69.280	64.046	309,482
2022-09-16	70.000	70.660	69.060	69.380	64.138	1,020,702
2022-09-15	72.120	72.620	70.980	71.080	65.710	378,539
2022-09-14	72.680	73.540	71.980	72.180	66.727	505,972
2022-09-13	76.640	77.180	74.560	74.560	68.927	357,347
2022-09-12	75.420	76.840	74.800	76.520	70.739	337,656
2022-09-09	74.200	75.380	74.140	74.960	69.296	220,550
2022-09-08	74.500	74.600	72.960	74.020	68.427	363,376
2022-09-07	73.100	74.220	72.880	74.000	68.409	330,843
2022-09-06	72.440	74.100	72.360	73.660	68.095	457,532
2022-09-05	72.060	72.640	71.200	72.500	67.022	431,934
2022-09-02	72.680	73.820	71.800	73.600	68.039	421,832
2022-09-01	73.000	73.280	71.900	72.080	66.634	599,694
2022-08-31	73.800	74.000	72.260	72.280	66.819	630,518
2022-08-30	73.000	74.600	72.780	73.540	67.984	483,918
2022-08-29	73.220	73.240	71.400	72.460	66.985	412,102
2022-08-26	75.520	75.840	73.420	73.960	68.372	500,998
2022-08-25	76.440	76.540	74.780	75.260	69.574	495,317
2022-08-24	75.980	76.360	75.180	75.820	70.091	456,419
2022-08-23	76.100	76.780	75.700	76.180	70.424	383,576
2022-08-22	78.960	79.180	76.260	76.440	70.665	479,722
2022-08-19	80.380	80.660	79.280	79.280	73.290	315,072
2022-08-18	79.860	81.100	79.460	80.560	74.473	357,073
2022-08-17	81.200	81.640	79.740	80.040	73.993	337,149
2022-08-16	81.400	81.400	80.320	80.980	74.862	384,349
2022-08-15	80.880	81.620	80.440	81.300	75.157	196,591
2022-08-12	80.520	81.020	80.140	80.560	74.473	325,468
2022-08-11	80.900	81.200	80.180	80.540	74.455	269,446
2022-08-10	78.900	80.680	78.500	80.540	74.455	387,230
2022-08-09	79.520	79.800	78.460	79.260	73.272	359,501
2022-08-08	80.200	80.980	79.620	79.620	73.604	274,625
2022-08-05	79.940	81.500	79.500	79.500	73.493	365,454
2022-08-04	79.800	81.920	79.640	81.320	75.176	372,973
2022-08-03	79.120	80.120	78.660	79.900	73.863	479,132
2022-08-02	80.200	80.220	78.780	79.500	73.493	437,675
2022-08-01	80.200	80.960	79.840	80.440	74.362	283,367

← NewerPage 18 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.