Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	83.340	84.060	80.460	81.280	73.630	674,636
2022-05-05	84.700	85.940	83.200	83.200	75.370	525,871
2022-05-04	83.360	83.700	81.540	81.960	74.246	569,776
2022-05-03	83.540	83.880	82.480	83.360	75.515	494,829
2022-05-02	84.000	84.300	77.280	83.200	75.370	571,520
2022-04-29	84.020	85.480	83.900	84.760	76.783	493,088
2022-04-28	83.700	84.740	82.500	83.420	75.569	394,498
2022-04-27	83.880	84.080	82.000	83.020	75.207	655,526
2022-04-26	84.440	85.740	83.640	83.640	75.768	565,633
2022-04-25	83.840	84.340	82.580	83.860	75.968	575,538
2022-04-22	85.940	87.160	84.580	84.720	76.747	480,988
2022-04-21	84.640	87.980	84.520	86.880	78.703	818,522
2022-04-20	82.040	84.080	81.840	83.880	75.986	603,543
2022-04-19	81.700	82.260	80.620	82.160	74.428	545,759
2022-04-14	81.860	82.700	81.440	81.840	74.138	393,562
2022-04-13	81.420	81.780	80.800	81.780	74.083	425,010
2022-04-12	82.380	82.380	80.260	81.760	74.065	453,459
2022-04-11	83.240	83.840	82.200	82.200	74.464	477,322
2022-04-08	83.800	84.700	83.420	83.420	75.569	517,551
2022-04-07	82.220	83.280	80.840	83.220	75.388	915,778
2022-04-06	84.700	84.880	81.220	82.020	74.301	685,579
2022-04-05	87.140	88.320	84.540	85.060	77.055	713,396
2022-04-04	87.160	87.420	85.840	87.220	79.011	445,575
2022-04-01	86.160	87.520	85.900	87.140	78.939	419,135
2022-03-31	86.900	87.420	86.220	86.380	78.250	527,690
2022-03-30	88.700	88.720	86.400	86.740	78.576	446,497
2022-03-29	87.280	89.280	87.280	88.700	80.352	532,131
2022-03-28	85.760	87.540	85.580	86.580	78.432	423,559
2022-03-25	85.100	86.020	84.340	84.840	76.855	682,668
2022-03-24	88.000	88.480	86.160	86.160	78.051	450,481
2022-03-23	90.000	90.200	87.800	88.080	79.790	382,462
2022-03-22	89.420	89.780	88.540	89.700	81.258	438,351
2022-03-21	90.200	90.680	89.100	89.640	81.204	386,241
2022-03-18	90.300	90.580	88.960	90.580	82.055	955,894
2022-03-17	89.800	90.900	89.160	90.500	81.983	593,991
2022-03-16	87.600	89.800	87.120	89.460	81.040	733,046
2022-03-15	85.860	86.760	84.760	85.900	77.816	503,801
2022-03-14	84.580	86.740	84.160	86.260	78.142	552,364
2022-03-11	82.780	85.220	81.840	83.720	75.841	555,540
2022-03-10	84.880	85.140	82.180	82.500	74.736	561,795
2022-03-09	83.000	84.880	81.720	84.880	76.892	864,124
2022-03-08	79.440	82.020	79.300	80.400	72.833	668,132
2022-03-07	79.180	81.980	78.180	80.280	72.724	803,946
2022-03-04	83.420	84.000	81.520	81.760	74.065	694,057
2022-03-03	84.900	86.140	83.920	83.920	76.022	433,900
2022-03-02	83.140	85.900	82.400	85.100	77.091	759,765
2022-03-01	84.660	85.080	82.860	83.760	75.877	569,433
2022-02-28	82.920	85.120	82.640	84.820	76.837	715,416
2022-02-25	83.000	84.160	81.940	83.940	76.040	829,537
2022-02-24	80.100	82.460	79.280	82.460	74.699	1,222,026
2022-02-23	82.840	84.780	82.720	83.120	75.297	377,793
2022-02-22	81.760	83.980	81.440	83.040	75.225	554,851
2022-02-21	86.600	86.620	82.660	83.380	75.533	527,265
2022-02-18	86.640	86.980	85.560	86.020	77.924	432,734
2022-02-17	86.600	87.240	86.100	86.340	78.214	472,575
2022-02-16	87.200	87.220	86.060	86.420	78.287	472,048
2022-02-15	85.200	87.320	84.820	86.820	78.649	602,545
2022-02-14	86.460	86.460	84.020	85.320	77.290	761,688
2022-02-11	88.500	88.560	86.140	87.260	79.048	626,921
2022-02-10	93.940	94.940	89.260	89.320	80.914	847,959

← NewerPage 20 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.