Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	108.00	108.85	104.90	106.85	103.02	478,712
2025-05-22	108.15	108.50	107.25	108.05	104.18	413,204
2025-05-21	108.15	109.00	107.55	108.65	104.76	377,942
2025-05-20	108.15	109.20	107.85	108.65	104.76	301,490
2025-05-19	107.60	108.20	107.25	107.65	103.79	351,931
2025-05-16	108.25	108.90	107.45	108.25	104.37	599,973
2025-05-15	106.55	108.10	106.40	108.10	104.23	561,582
2025-05-14	108.75	108.75	106.35	107.50	103.65	482,610
2025-05-13	106.75	108.75	106.55	108.55	104.66	507,024
2025-05-12	104.35	108.85	104.30	107.00	103.17	830,508
2025-05-09	103.05	103.80	102.70	103.05	99.359	417,834
2025-05-08	102.70	104.90	102.30	103.05	99.359	697,578
2025-05-07	101.55	102.10	99.400	101.10	97.478	695,690
2025-05-06	99.200	99.460	97.720	98.140	94.624	465,184
2025-05-05	98.660	99.700	98.660	99.420	95.859	276,224
2025-05-02	99.500	100.10	97.720	98.660	95.126	653,265
2025-04-30	95.740	96.660	94.920	96.300	92.850	690,545
2025-04-29	95.100	96.640	94.360	94.900	91.500	681,115
2025-04-28	96.960	97.820	96.640	97.200	93.718	311,078
2025-04-25	96.400	97.520	96.020	97.060	93.583	405,431
2025-04-24	94.380	95.800	94.020	95.800	92.368	431,043
2025-04-23	93.600	96.040	92.880	94.560	91.173	867,479
2025-04-22	93.560	93.680	90.920	92.120	88.820	503,373
2025-04-17	94.320	95.120	92.640	93.660	90.305	410,568
2025-04-16	93.540	93.980	92.400	93.920	90.556	379,142
2025-04-15	92.520	94.840	92.520	94.520	91.134	497,429
2025-04-14	92.420	92.820	91.480	92.320	89.013	433,905
2025-04-11	91.040	91.360	88.500	90.200	86.969	612,710
2025-04-10	95.020	96.400	89.460	89.800	86.583	821,598
2025-04-09	87.720	89.760	87.280	88.140	84.983	682,009
2025-04-08	89.300	91.660	88.680	90.220	86.988	917,652
2025-04-07	84.640	92.720	82.940	87.980	84.828	1,657,839
2025-04-04	92.320	92.500	87.440	89.380	86.178	902,822
2025-04-03	96.340	96.340	91.940	93.140	89.804	1,124,958
2025-04-02	97.960	98.920	96.900	98.920	95.376	496,057
2025-04-01	98.100	98.700	97.200	98.140	94.624	626,276
2025-03-31	98.100	98.340	96.780	97.240	93.757	704,275
2025-03-28	99.440	100.15	98.160	98.840	95.299	614,016
2025-03-27	101.00	101.90	99.900	100.15	96.562	500,843
2025-03-26	104.20	104.25	101.95	102.30	98.635	598,056
2025-03-25	104.70	105.25	102.70	103.95	100.23	1,103,529
2025-03-24	105.75	106.00	104.10	104.70	100.95	463,062
2025-03-21	105.15	105.80	104.70	104.90	101.14	984,260
2025-03-20	107.05	107.50	105.40	105.95	102.15	399,607
2025-03-19	105.35	108.00	105.30	107.30	103.46	462,965
2025-03-18	105.30	107.20	105.05	106.20	102.40	524,859
2025-03-17	105.60	105.70	104.55	104.85	101.09	469,713
2025-03-14	103.30	106.00	103.00	105.60	101.82	442,726
2025-03-13	104.80	105.25	103.25	103.40	99.696	533,118
2025-03-12	104.80	106.75	104.30	105.20	101.43	433,037
2025-03-11	104.65	105.40	103.45	103.95	100.23	526,255
2025-03-10	106.70	107.10	103.45	104.00	100.27	597,893
2025-03-07	105.65	107.00	104.45	106.45	102.64	761,346
2025-03-06	106.80	107.45	105.35	106.20	102.40	690,545
2025-03-05	104.35	107.00	103.70	106.20	102.40	949,257
2025-03-04	103.30	103.75	100.70	101.25	97.623	690,753
2025-03-03	106.10	107.05	104.60	104.95	101.19	651,806
2025-02-28	105.45	106.30	104.35	105.55	101.77	1,449,719
2025-02-27	106.20	107.00	105.50	106.40	102.59	538,802
2025-02-26	106.25	107.50	105.90	106.85	103.02	467,263

← NewerPage 7 of 22 · 1,284 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.