Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	105.75	106.05	103.90	104.60	100.85	631,668
2025-02-24	109.95	110.10	106.30	106.50	102.68	878,154
2025-02-21	111.30	111.45	110.25	110.30	106.35	569,072
2025-02-20	110.35	111.95	110.30	110.70	106.73	503,590
2025-02-19	110.70	111.05	108.80	109.60	105.67	537,789
2025-02-18	107.90	110.40	107.85	110.00	106.06	797,711
2025-02-17	107.80	108.25	106.45	107.60	103.75	481,154
2025-02-14	106.25	107.95	105.95	107.80	103.94	952,042
2025-02-13	105.90	106.90	102.80	106.40	102.59	1,483,567
2025-02-12	98.000	99.620	97.140	97.600	94.104	820,890
2025-02-11	96.540	98.320	96.440	97.900	94.393	450,125
2025-02-10	95.960	96.900	95.940	96.600	93.140	395,758
2025-02-07	96.400	97.140	95.580	95.720	92.291	418,598
2025-02-06	94.700	96.240	94.300	96.140	92.696	516,702
2025-02-05	94.480	95.040	93.700	94.460	91.076	427,332
2025-02-04	96.580	96.640	95.120	95.120	91.713	554,536
2025-02-03	95.520	97.040	95.000	96.520	93.062	565,695
2025-01-31	98.600	99.800	98.240	98.880	95.338	604,064
2025-01-30	98.600	100.60	97.480	98.260	94.740	554,739
2025-01-29	98.060	98.420	96.740	97.840	94.335	845,469
2025-01-28	96.100	96.240	94.160	94.460	91.076	690,862
2025-01-27	95.500	96.820	94.000	95.480	92.060	1,502,342
2025-01-24	103.15	103.65	102.55	102.70	99.021	434,087
2025-01-23	103.30	103.40	102.25	102.95	99.262	406,856
2025-01-22	101.10	103.50	100.35	102.70	99.021	754,303
2025-01-21	99.100	99.800	98.600	99.720	96.148	478,439
2025-01-20	97.440	99.200	97.360	98.960	95.415	562,435
2025-01-17	96.760	97.900	96.760	97.300	93.814	646,578
2025-01-16	96.700	96.700	95.760	96.000	92.561	616,776
2025-01-15	95.840	96.640	95.200	95.940	92.503	456,598
2025-01-14	96.480	96.780	95.220	95.480	92.060	505,467
2025-01-13	95.640	96.000	94.660	95.580	92.156	313,386
2025-01-10	97.720	97.980	95.800	95.940	92.503	425,650
2025-01-09	95.240	96.740	95.080	96.600	93.140	328,850
2025-01-08	95.560	96.640	94.960	95.600	92.175	481,189
2025-01-07	96.040	96.720	94.960	95.520	92.098	774,233
2025-01-06	93.400	96.460	93.360	95.660	92.233	685,983
2025-01-03	93.620	93.740	92.340	92.540	89.225	412,282
2025-01-02	93.800	94.020	93.080	93.700	90.343	250,323
2024-12-31	93.000	94.040	92.740	94.040	90.671	117,160
2024-12-30	93.880	93.880	92.660	93.260	89.919	238,648
2024-12-27	93.600	94.240	93.520	94.040	90.671	211,353
2024-12-24	93.920	94.120	93.500	93.840	90.478	63,507
2024-12-23	93.920	93.940	93.120	93.420	90.073	252,254
2024-12-20	93.040	94.060	92.580	94.040	90.671	965,893
2024-12-19	94.440	94.600	93.300	93.640	90.286	575,115
2024-12-18	94.500	96.260	94.380	96.260	92.812	585,716
2024-12-17	94.480	95.340	94.140	94.360	90.980	417,065
2024-12-16	95.100	95.360	94.420	94.860	91.462	435,596
2024-12-13	95.540	96.360	95.120	95.340	91.925	337,866
2024-12-12	96.780	97.200	95.680	95.680	92.253	494,751
2024-12-11	95.460	97.440	95.460	97.060	93.583	390,724
2024-12-10	96.760	97.040	95.680	95.680	92.253	391,599
2024-12-09	97.140	97.500	96.240	96.960	93.487	654,811
2024-12-06	95.640	97.040	95.640	96.840	93.371	1,114,207
2024-12-05	96.180	96.700	95.600	95.780	92.349	765,337
2024-12-04	95.000	96.760	94.940	96.360	92.908	504,191
2024-12-03	94.920	95.620	94.480	94.740	91.346	545,436
2024-12-02	93.480	95.000	93.300	94.940	91.539	828,835
2024-11-29	94.360	94.880	93.580	94.880	91.481	771,463

← NewerPage 8 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.