Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	94.700	95.020	93.960	94.560	91.173	411,825
2024-11-27	94.760	94.760	93.080	94.100	90.729	985,610
2024-11-26	95.260	95.660	94.760	95.160	91.751	538,057
2024-11-25	97.320	97.600	95.700	95.900	92.465	1,083,305
2024-11-22	95.880	97.020	95.460	96.780	93.313	535,406
2024-11-21	95.060	95.780	94.560	95.620	92.195	360,220
2024-11-20	96.700	97.220	95.120	95.220	91.809	348,238
2024-11-19	97.860	97.880	94.960	96.040	92.600	620,977
2024-11-18	97.680	98.020	96.980	97.500	94.007	368,194
2024-11-15	99.500	99.900	97.440	97.740	94.239	555,239
2024-11-14	98.860	100.55	98.060	100.20	96.611	859,204
2024-11-13	96.960	98.080	96.560	97.720	94.219	586,050
2024-11-12	99.620	99.900	97.160	97.160	93.680	575,175
2024-11-11	98.940	101.30	98.940	100.65	97.044	505,549
2024-11-08	97.640	99.420	97.600	98.480	94.952	684,248
2024-11-07	99.000	101.70	97.040	97.220	93.737	1,513,539
2024-11-06	106.10	107.55	104.35	104.85	101.09	641,894
2024-11-05	104.40	105.70	104.25	105.25	101.48	314,708
2024-11-04	104.80	105.20	104.40	104.50	100.76	588,599
2024-11-01	104.60	105.60	104.40	105.30	101.53	373,793
2024-10-31	103.45	104.25	102.85	103.60	99.889	611,143
2024-10-30	103.60	104.75	103.45	104.30	100.56	429,707
2024-10-29	106.40	106.40	104.05	104.05	100.32	444,804
2024-10-28	104.95	106.05	104.50	105.80	102.01	285,147
2024-10-25	104.20	105.25	104.20	104.50	100.76	262,108
2024-10-24	104.40	105.05	104.15	104.30	100.56	331,056
2024-10-23	104.75	105.30	103.55	104.30	100.56	462,415
2024-10-22	105.75	105.85	104.45	105.05	101.29	331,366
2024-10-21	106.05	106.70	105.55	105.85	102.06	413,803
2024-10-18	105.95	106.95	105.65	106.35	102.54	628,731
2024-10-17	104.50	106.90	104.40	106.45	102.64	531,953
2024-10-16	101.50	104.95	101.40	104.50	100.76	632,914
2024-10-15	105.05	105.70	102.80	103.55	99.841	455,146
2024-10-14	103.85	104.80	103.80	104.75	101.00	249,295
2024-10-11	102.75	103.70	102.50	103.70	99.985	309,923
2024-10-10	103.75	103.95	102.15	102.80	99.117	365,317
2024-10-09	101.75	104.25	101.75	104.05	100.32	385,101
2024-10-08	101.15	102.00	100.85	101.85	98.202	555,550
2024-10-07	101.80	101.85	100.25	101.45	97.816	393,631
2024-10-04	100.50	102.10	100.05	101.35	97.719	449,450
2024-10-03	101.75	101.90	100.15	100.60	96.996	350,237
2024-10-02	102.30	102.85	101.65	102.35	98.684	401,743
2024-10-01	103.60	104.25	102.05	102.35	98.684	480,599
2024-09-30	104.20	105.00	103.30	103.30	99.600	611,975
2024-09-27	105.40	105.80	104.70	104.70	100.95	633,500
2024-09-26	106.65	107.35	105.30	105.60	101.82	559,891
2024-09-25	103.00	105.50	102.70	105.25	101.48	597,974
2024-09-24	102.00	104.90	101.55	104.00	100.27	800,944
2024-09-23	103.15	105.05	102.30	104.25	100.52	512,208
2024-09-20	104.15	104.65	103.25	103.25	99.551	894,924
2024-09-19	103.30	104.90	102.70	104.60	100.85	562,116
2024-09-18	103.70	103.70	102.15	102.35	98.684	326,904
2024-09-17	103.05	103.90	102.95	103.55	99.841	501,419
2024-09-16	101.90	103.00	101.60	102.50	98.828	418,861
2024-09-13	102.00	102.65	101.25	101.95	98.298	375,240
2024-09-12	103.00	103.05	100.25	101.60	97.960	507,313
2024-09-11	99.920	100.05	97.840	98.700	95.164	421,939
2024-09-10	98.060	98.720	97.540	97.820	94.316	368,313
2024-09-09	97.140	98.420	96.860	98.340	94.817	283,422
2024-09-06	97.420	98.520	96.300	96.660	93.197	417,752

← NewerPage 9 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.