Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	90.900	92.580	90.740	92.140	83.468	538,303
2022-02-08	90.600	90.860	89.500	90.080	81.602	437,909
2022-02-07	90.940	91.340	89.580	90.580	82.055	357,449
2022-02-04	91.420	91.940	90.260	90.440	81.928	634,090
2022-02-03	91.980	92.780	90.880	91.240	82.653	494,850
2022-02-02	91.800	93.180	91.740	92.220	83.541	545,842
2022-02-01	90.520	92.280	90.400	91.240	82.653	599,432
2022-01-31	89.020	89.960	88.480	89.800	81.348	628,974
2022-01-28	89.200	89.220	86.880	88.000	79.718	658,632
2022-01-27	89.100	89.680	87.840	89.340	80.932	758,457
2022-01-26	89.220	90.700	88.820	89.460	81.040	753,990
2022-01-25	89.960	90.140	88.140	88.660	80.316	489,188
2022-01-24	92.480	92.620	88.480	89.180	80.787	734,300
2022-01-21	93.740	93.900	91.800	93.020	84.265	718,125
2022-01-20	95.560	95.720	94.320	94.860	85.932	534,782
2022-01-19	94.960	96.180	94.040	95.400	86.421	574,778
2022-01-18	96.900	96.960	94.840	95.280	86.313	438,965
2022-01-17	97.000	98.060	96.780	97.180	88.034	326,242
2022-01-14	99.200	99.600	97.280	97.580	88.396	372,402
2022-01-13	100.30	100.65	99.400	99.700	90.317	394,013
2022-01-12	100.25	100.95	99.540	100.40	90.951	422,353
2022-01-11	99.300	100.00	98.820	98.820	89.520	383,931
2022-01-10	102.50	102.90	98.320	98.320	89.067	520,410
2022-01-07	101.40	102.60	100.95	102.55	92.898	559,274
2022-01-06	102.85	103.30	100.70	101.70	92.128	564,452
2022-01-05	104.05	104.30	103.55	103.80	94.031	243,295
2022-01-04	103.70	104.25	103.20	103.50	93.759	276,315
2022-01-03	102.95	104.45	102.95	103.30	93.578	201,459
2021-12-31	102.55	102.95	102.25	102.90	93.216	101,032
2021-12-30	103.40	103.45	102.80	102.80	93.125	179,729
2021-12-29	102.60	103.45	102.50	103.45	93.714	270,727
2021-12-28	102.55	103.30	102.15	102.60	92.944	185,979
2021-12-27	101.10	102.25	101.10	102.25	92.627	159,198
2021-12-24	101.20	101.80	101.10	101.30	91.766	66,651
2021-12-23	100.30	101.70	100.10	101.45	91.902	350,428
2021-12-22	99.820	100.10	98.600	100.10	90.679	406,901
2021-12-21	100.40	100.40	98.560	99.460	90.099	386,350
2021-12-20	98.560	99.360	97.300	99.360	90.009	500,206
2021-12-17	101.35	101.35	99.560	100.45	90.996	719,371
2021-12-16	101.80	102.00	100.15	100.95	91.449	509,436
2021-12-15	99.820	100.60	99.620	100.00	90.588	383,698
2021-12-14	101.95	102.65	99.660	99.660	90.280	431,170
2021-12-13	101.00	102.05	100.90	101.45	91.902	450,437
2021-12-10	100.65	101.35	100.10	100.90	91.404	314,606
2021-12-09	100.60	102.15	100.60	101.20	91.676	415,299
2021-12-08	99.740	101.85	99.620	100.15	90.724	535,465
2021-12-07	98.000	100.10	97.700	99.800	90.407	759,854
2021-12-06	97.520	98.420	96.840	97.700	88.505	519,872
2021-12-03	98.340	98.900	97.140	97.420	88.251	374,191
2021-12-02	97.780	98.100	96.400	97.980	88.759	602,443
2021-12-01	97.760	99.000	97.140	98.700	89.411	590,162
2021-11-30	94.880	97.900	94.040	96.780	87.672	986,931
2021-11-29	95.880	96.480	95.300	95.780	86.766	514,860
2021-11-26	94.860	96.300	93.820	95.160	86.204	758,585
2021-11-25	97.580	98.100	96.880	97.460	88.288	321,538
2021-11-24	97.540	98.240	96.060	97.180	88.034	439,619
2021-11-23	98.860	99.140	97.100	97.420	88.251	413,795
2021-11-22	97.840	99.780	97.400	99.500	90.136	538,779
2021-11-19	97.380	98.120	97.080	97.880	88.668	508,214
2021-11-18	96.200	97.560	96.200	97.100	87.961	300,269

← NewerPage 21 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.