Legrand SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 132.40 | 133.55 | 132.40 | 132.90 | 130.78 | 414,252 |
| 2025-08-14 | 130.70 | 132.00 | 130.60 | 132.00 | 129.89 | 308,847 |
| 2025-08-13 | 131.80 | 131.90 | 130.30 | 130.50 | 128.41 | 369,758 |
| 2025-08-12 | 129.50 | 131.40 | 129.50 | 131.40 | 129.30 | 322,280 |
| 2025-08-11 | 130.25 | 130.25 | 128.35 | 129.35 | 127.28 | 342,878 |
| 2025-08-08 | 130.30 | 130.60 | 129.40 | 129.75 | 127.68 | 696,133 |
| 2025-08-07 | 129.45 | 130.70 | 129.40 | 130.15 | 128.07 | 540,914 |
| 2025-08-06 | 129.75 | 129.95 | 127.45 | 129.00 | 126.94 | 460,106 |
| 2025-08-05 | 131.00 | 131.25 | 128.50 | 128.80 | 126.74 | 517,459 |
| 2025-08-04 | 129.30 | 130.40 | 128.15 | 130.15 | 128.07 | 624,621 |
| 2025-08-01 | 130.40 | 130.40 | 127.00 | 128.70 | 126.64 | 1,030,153 |
| 2025-07-31 | 132.60 | 134.35 | 129.90 | 129.95 | 127.87 | 1,240,687 |
| 2025-07-30 | 126.45 | 129.35 | 126.40 | 127.65 | 125.61 | 596,336 |
| 2025-07-29 | 126.90 | 127.90 | 126.30 | 126.80 | 124.77 | 433,928 |
| 2025-07-28 | 127.10 | 127.40 | 125.70 | 126.50 | 124.48 | 733,650 |
| 2025-07-25 | 124.50 | 125.05 | 123.60 | 124.65 | 122.66 | 363,792 |
| 2025-07-24 | 125.50 | 126.75 | 124.80 | 125.15 | 123.15 | 429,712 |
| 2025-07-23 | 123.90 | 124.05 | 122.70 | 123.60 | 121.62 | 658,998 |
| 2025-07-22 | 123.80 | 124.15 | 121.95 | 122.75 | 120.79 | 487,722 |
| 2025-07-21 | 125.65 | 126.45 | 124.25 | 124.40 | 122.41 | 379,308 |
| 2025-07-18 | 122.40 | 125.85 | 122.30 | 124.75 | 122.76 | 751,676 |
| 2025-07-17 | 118.75 | 121.55 | 117.45 | 121.55 | 119.61 | 1,096,701 |
| 2025-07-16 | 113.20 | 113.65 | 111.55 | 111.55 | 109.77 | 417,366 |
| 2025-07-15 | 112.90 | 114.20 | 112.75 | 113.60 | 111.78 | 359,990 |
| 2025-07-14 | 112.95 | 112.95 | 111.80 | 112.35 | 110.55 | 337,841 |
| 2025-07-11 | 113.20 | 114.00 | 112.95 | 113.65 | 111.83 | 498,283 |
| 2025-07-10 | 114.05 | 114.95 | 112.80 | 113.40 | 111.59 | 384,338 |
| 2025-07-09 | 112.60 | 114.30 | 112.50 | 113.75 | 111.93 | 394,790 |
| 2025-07-08 | 113.10 | 113.20 | 112.10 | 112.70 | 110.90 | 384,343 |
| 2025-07-07 | 112.40 | 112.90 | 111.95 | 112.75 | 110.95 | 237,827 |
| 2025-07-04 | 111.75 | 112.15 | 110.80 | 112.00 | 110.21 | 389,723 |
| 2025-07-03 | 112.45 | 113.30 | 111.80 | 112.65 | 110.85 | 338,028 |
| 2025-07-02 | 111.65 | 113.75 | 111.60 | 112.20 | 110.41 | 497,392 |
| 2025-07-01 | 113.70 | 113.80 | 111.05 | 111.05 | 109.27 | 481,998 |
| 2025-06-30 | 114.70 | 114.75 | 113.45 | 113.50 | 111.69 | 632,237 |
| 2025-06-27 | 111.40 | 114.75 | 111.40 | 114.25 | 112.42 | 762,508 |
| 2025-06-26 | 109.10 | 109.90 | 108.70 | 109.45 | 107.70 | 391,094 |
| 2025-06-25 | 109.20 | 109.65 | 108.60 | 108.75 | 107.01 | 403,252 |
| 2025-06-24 | 109.65 | 110.10 | 108.45 | 108.75 | 107.01 | 641,054 |
| 2025-06-23 | 107.70 | 108.50 | 106.90 | 107.45 | 105.73 | 422,607 |
| 2025-06-20 | 108.65 | 109.45 | 108.25 | 108.25 | 106.52 | 870,488 |
| 2025-06-19 | 107.90 | 108.95 | 107.85 | 108.00 | 106.27 | 301,229 |
| 2025-06-18 | 110.50 | 110.55 | 108.75 | 108.80 | 107.06 | 719,949 |
| 2025-06-17 | 111.00 | 111.65 | 110.25 | 111.15 | 109.37 | 411,967 |
| 2025-06-16 | 110.00 | 112.05 | 109.95 | 111.80 | 110.01 | 621,220 |
| 2025-06-13 | 108.10 | 110.15 | 108.05 | 109.90 | 108.14 | 611,291 |
| 2025-06-12 | 108.60 | 110.50 | 107.60 | 110.30 | 108.54 | 648,702 |
| 2025-06-11 | 109.60 | 110.25 | 107.85 | 109.25 | 107.50 | 405,810 |
| 2025-06-10 | 108.80 | 110.35 | 108.80 | 109.70 | 107.95 | 353,225 |
| 2025-06-09 | 109.45 | 110.05 | 108.85 | 109.20 | 107.45 | 247,981 |
| 2025-06-06 | 108.50 | 110.15 | 108.05 | 109.60 | 107.85 | 369,947 |
| 2025-06-05 | 107.60 | 109.40 | 107.60 | 108.35 | 106.62 | 290,673 |
| 2025-06-04 | 107.65 | 108.85 | 107.20 | 107.70 | 105.98 | 478,530 |
| 2025-06-03 | 106.70 | 107.45 | 105.60 | 107.30 | 105.58 | 387,848 |
| 2025-06-02 | 106.45 | 106.70 | 105.55 | 106.45 | 104.75 | 459,202 |
| 2025-05-30 | 107.10 | 108.45 | 106.95 | 106.95 | 105.24 | 1,658,930 |
| 2025-05-29 | 111.10 | 111.60 | 106.95 | 107.25 | 105.54 | 451,812 |
| 2025-05-28 | 109.30 | 109.75 | 108.85 | 109.15 | 105.24 | 397,671 |
| 2025-05-27 | 108.15 | 109.35 | 107.70 | 109.25 | 105.34 | 326,812 |
| 2025-05-26 | 108.60 | 108.60 | 107.80 | 108.00 | 104.13 | 251,156 |
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.