Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	131.83	132.45	128.60	129.15	129.15	370,324
2026-07-27	133.88	135.60	131.45	132.40	132.40	42,315
2026-07-24	134.35	135.90	133.25	134.38	134.38	11,598
2026-07-23	136.60	136.60	133.90	134.75	134.75	585,867
2026-07-22	137.73	138.10	135.05	137.03	137.03	352,114
2026-07-21	135.10	137.60	135.10	135.10	135.10	47,597
2026-07-20	135.73	137.70	135.00	135.60	135.60	1,266,994
2026-07-17	134.95	136.90	133.55	135.78	135.78	165,236
2026-07-16	142.10	142.50	135.00	137.58	137.58	160,511
2026-07-15	142.85	145.55	140.75	141.13	141.13	110,006
2026-07-14	138.15	142.15	137.25	141.85	141.85	8,135
2026-07-13	139.33	140.25	138.25	138.70	138.70	28,585
2026-07-10	140.70	143.80	138.05	140.03	140.03	639,920
2026-07-09	142.00	146.15	140.85	141.43	141.43	5,867
2026-07-08	141.73	144.45	139.90	141.65	141.65	1,270
2026-07-07	145.03	145.80	140.90	141.71	141.71	477,367
2026-07-06	142.50	145.65	140.40	143.05	143.05	6,435
2026-07-03	142.65	144.20	142.65	144.13	144.13	142,237
2026-07-02	144.75	145.40	141.10	142.83	142.83	11,104
2026-07-01	148.20	150.90	144.05	145.03	145.03	240,765
2026-06-30	145.83	148.05	145.80	147.70	147.70	187,277
2026-06-29	144.00	148.15	143.60	144.65	144.65	70,067
2026-06-26	147.85	147.85	144.40	144.55	144.55	823,578
2026-06-25	147.38	148.90	145.85	148.10	148.10	681,995
2026-06-24	146.10	150.25	144.10	145.75	145.75	737,804
2026-06-23	151.28	154.05	147.10	148.00	148.00	622,193
2026-06-22	151.03	155.10	147.90	150.95	150.95	312,053
2026-06-19	150.80	153.95	147.95	150.83	150.83	300,156
2026-06-18	148.60	152.25	145.20	150.98	150.98	653,738
2026-06-17	138.35	147.25	138.35	144.63	144.63	184,650
2026-06-16	136.45	138.90	136.10	138.58	138.58	109,643
2026-06-15	135.40	137.50	135.40	135.95	135.95	126,840
2026-06-12	133.58	136.50	133.20	133.40	133.40	2,103,350
2026-06-11	135.00	135.00	132.95	134.28	134.28	604,602
2026-06-10	138.65	140.00	135.60	135.85	135.85	59,782
2026-06-09	140.40	143.10	139.13	139.13	139.13	516,813
2026-06-08	141.48	142.85	138.65	140.10	140.10	617,334
2026-06-05	146.85	147.35	143.45	143.80	143.80	419,525
2026-06-04	147.23	148.30	144.15	147.13	147.13	273,221
2026-06-03	149.13	151.65	146.75	147.03	147.03	182,964
2026-06-02	147.53	151.15	147.53	148.60	148.60	2,088,919
2026-06-01	149.83	153.05	144.75	146.05	146.05	14,293
2026-05-29	147.18	150.30	146.40	147.63	147.63	17,472
2026-05-28	149.63	152.70	147.65	148.70	146.32	60,168
2026-05-27	153.78	154.00	148.50	149.15	146.76	14,547
2026-05-26	155.63	158.40	152.30	153.23	150.77	239,920
2026-05-22	152.00	155.05	151.25	152.73	150.28	17,025
2026-05-21	148.80	152.50	148.45	150.98	148.56	96,154
2026-05-20	145.53	151.38	142.25	151.38	148.95	576,686
2026-05-19	148.95	149.60	144.65	145.88	143.54	879,681
2026-05-18	151.03	152.20	147.80	148.43	146.05	725,610
2026-05-15	152.20	154.70	149.30	152.23	149.79	1,219,589
2026-05-14	155.83	158.55	154.35	155.03	152.54	651
2026-05-13	156.30	157.85	152.55	154.73	152.25	89,476
2026-05-12	154.55	155.90	151.00	151.80	149.37	37,413
2026-05-11	157.68	157.85	153.60	155.10	152.62	1,220,859
2026-05-08	156.55	159.90	156.15	156.58	154.07	57,787
2026-05-07	165.03	166.85	156.90	157.13	154.61	102,015
2026-05-06	158.80	160.85	157.45	160.45	157.88	260,187
2026-05-05	153.03	155.75	149.15	155.58	153.09	1,369,566

← NewerPage 2 of 3 · 128 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	0.7900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.