Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	80.700	80.960	78.160	79.880	73.845	878,324
2022-07-28	78.460	80.700	78.460	80.700	74.603	527,492
2022-07-27	76.400	77.840	76.400	77.540	71.682	400,249
2022-07-26	77.000	77.180	76.280	76.600	70.813	376,248
2022-07-25	78.000	78.440	76.760	77.200	71.367	503,537
2022-07-22	78.180	79.000	77.800	78.460	72.532	467,532
2022-07-21	76.200	78.480	76.200	78.280	72.366	685,895
2022-07-20	75.400	76.740	75.260	76.420	70.646	460,619
2022-07-19	73.520	75.560	72.620	75.340	69.648	450,055
2022-07-18	73.800	74.660	73.460	74.020	68.427	443,884
2022-07-15	71.860	73.140	71.360	73.140	67.614	671,651
2022-07-14	72.440	72.880	71.080	71.540	66.135	456,094
2022-07-13	73.020	73.840	71.840	72.660	67.170	422,387
2022-07-12	72.160	73.240	71.600	73.140	67.614	301,409
2022-07-11	71.620	72.680	71.180	72.420	66.948	363,543
2022-07-08	71.940	73.580	71.720	72.780	67.281	446,541
2022-07-07	72.180	72.800	71.800	72.560	67.078	527,276
2022-07-06	70.500	72.420	70.480	71.560	66.153	545,084
2022-07-05	71.380	71.800	69.880	70.940	65.580	422,373
2022-07-04	70.460	71.620	70.360	70.900	65.543	310,739
2022-07-01	69.620	70.600	68.940	70.120	64.822	393,690
2022-06-30	70.420	70.680	69.300	70.460	65.136	786,396
2022-06-29	71.060	71.760	70.120	71.300	65.913	460,353
2022-06-28	72.900	73.360	71.880	71.880	66.449	400,494
2022-06-27	71.640	74.540	71.580	72.300	66.837	583,780
2022-06-24	69.500	71.860	69.380	71.680	66.264	435,582
2022-06-23	68.700	69.120	67.440	68.900	63.694	718,367
2022-06-22	68.800	69.420	67.720	69.420	64.175	611,854
2022-06-21	71.200	72.140	70.480	70.480	65.155	454,673
2022-06-20	72.200	72.200	70.120	70.800	65.451	596,730
2022-06-17	72.700	73.660	71.600	72.180	66.727	1,025,671
2022-06-16	74.280	74.760	72.260	72.800	67.300	593,937
2022-06-15	73.000	74.740	72.800	73.980	68.391	517,837
2022-06-14	75.800	75.800	72.200	72.200	66.745	628,263
2022-06-13	75.000	75.980	74.460	75.300	69.611	635,851
2022-06-10	77.340	77.720	75.480	76.260	70.498	556,123
2022-06-09	77.920	78.520	77.020	77.780	71.903	424,491
2022-06-08	80.100	80.120	77.980	78.280	72.366	473,601
2022-06-07	80.300	80.540	78.860	80.060	74.011	372,440
2022-06-06	80.300	81.240	80.300	80.500	74.418	329,232
2022-06-03	81.840	82.500	79.900	79.900	73.863	228,790
2022-06-02	79.500	81.400	79.400	81.160	75.028	300,362
2022-06-01	80.900	81.080	79.300	79.320	73.327	360,876
2022-05-31	81.640	81.800	80.480	80.560	74.473	1,276,781
2022-05-30	81.100	82.260	80.880	81.780	75.601	291,136
2022-05-27	81.160	82.180	80.120	82.180	74.446	466,615
2022-05-26	80.600	81.280	79.920	80.840	73.232	333,594
2022-05-25	79.880	80.560	79.280	80.340	72.779	437,871
2022-05-24	79.500	80.280	78.880	78.900	71.474	457,448
2022-05-23	80.500	80.840	79.580	80.180	72.634	365,913
2022-05-20	79.500	81.020	79.140	79.140	71.692	350,021
2022-05-19	78.500	79.100	77.500	79.100	71.656	486,704
2022-05-18	80.540	81.180	79.400	79.400	71.927	327,108
2022-05-17	79.500	81.440	79.000	80.500	72.924	414,238
2022-05-16	79.880	80.200	78.680	78.880	71.456	492,282
2022-05-13	79.420	80.640	78.740	80.320	72.761	430,312
2022-05-12	78.100	79.020	76.800	78.880	71.456	613,291
2022-05-11	80.300	80.900	78.300	79.760	72.253	533,975
2022-05-10	78.900	81.140	78.560	79.360	71.891	433,584
2022-05-09	80.960	80.960	78.020	78.020	70.677	485,181

← NewerPage 19 of 22 · 1,285 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.