Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	153.03	155.75	149.15	155.58	153.09	1,369,566
2026-05-01	151.93	151.93	151.93	151.93	149.49	0
2026-04-30	147.93	152.08	145.00	151.93	149.49	229,210
2026-04-29	148.00	150.95	147.90	148.90	146.52	352,864
2026-04-28	149.18	150.53	147.05	148.50	146.12	102,270
2026-04-27	153.03	153.55	149.70	150.33	147.92	115,778
2026-04-24	150.00	152.50	149.00	152.15	149.71	424,007
2026-04-23	148.90	151.90	147.25	151.48	149.05	198,896
2026-04-22	152.20	152.90	148.85	149.35	146.96	23,290
2026-04-21	149.33	152.05	145.90	147.83	145.46	732,460
2026-04-20	149.48	150.20	148.35	148.78	146.39	434,878
2026-04-17	147.03	151.35	146.30	151.10	148.68	676,779
2026-04-16	148.50	151.30	147.50	147.68	145.31	36,026
2026-04-15	149.03	149.15	147.95	147.95	145.58	286,068
2026-04-14	148.10	150.40	148.10	149.80	147.40	50,061
2026-04-13	146.80	147.78	145.65	147.20	144.84	417,087
2026-04-10	147.63	150.05	147.05	149.43	147.03	586,529
2026-04-09	147.08	147.13	143.75	147.13	144.77	328,416
2026-04-08	147.68	149.20	143.60	147.35	144.99	58,018
2026-04-07	136.60	138.00	134.80	135.28	133.11	138,898
2026-04-02	136.40	136.40	132.45	135.63	133.45	1,784
2026-04-01	138.25	138.80	136.00	138.55	136.33	227,823
2026-03-31	129.93	132.20	127.15	131.18	129.08	221,676
2026-03-30	128.35	130.25	126.20	129.20	127.13	8,604
2026-03-27	131.88	134.85	128.50	129.15	127.08	55,397
2026-03-26	138.30	138.30	133.60	134.83	132.67	21,983
2026-03-25	139.58	140.95	138.05	138.50	136.28	21,038
2026-03-24	135.78	135.95	133.20	135.58	133.41	75,639
2026-03-23	130.50	137.10	127.05	134.63	132.47	98,790
2026-03-20	136.00	136.95	131.65	131.98	129.86	170,795
2026-03-19	137.80	137.80	133.40	135.23	133.06	180,806
2026-03-18	140.70	143.70	137.45	140.08	137.83	71,184
2026-03-17	136.85	139.65	136.40	137.60	135.40	398,565
2026-03-16	136.65	138.60	134.05	137.03	134.83	94,475
2026-03-13	138.95	140.45	136.10	136.73	134.54	60,276
2026-03-12	137.48	140.80	136.60	138.63	136.41	45,285
2026-03-11	139.38	139.90	137.50	138.38	136.16	124,950
2026-03-10	140.60	143.25	137.25	140.33	138.08	114,787
2026-03-09	135.03	135.60	130.40	135.38	133.21	47,000
2026-03-06	137.03	140.40	134.80	136.23	134.04	134,233
2026-03-05	141.58	141.90	136.48	136.48	134.29	25,290
2026-03-04	142.80	144.55	141.10	142.15	139.87	298,107
2026-03-03	148.70	149.45	141.60	141.98	139.70	308,858
2026-03-02	150.90	151.05	147.95	150.08	147.67	21,171
2026-02-27	154.10	155.03	153.20	153.78	151.31	290,764
2026-02-26	156.80	156.80	152.45	153.55	151.09	21,913
2026-02-25	155.48	157.35	154.80	155.48	152.99	93,631
2026-02-24	152.70	154.90	152.35	153.90	151.44	359,648
2026-02-23	152.40	155.05	152.40	154.03	151.56	14,125
2026-02-20	151.63	154.00	149.60	153.08	150.63	565,117
2026-02-19	151.35	151.35	148.30	150.40	147.99	69,770
2026-02-18	149.53	152.55	146.75	150.83	148.41	72,277
2026-02-17	150.00	153.50	147.50	149.98	147.57	393,461
2026-02-16	149.10	151.30	149.10	149.95	147.55	146,026
2026-02-13	149.88	150.50	145.90	149.18	146.79	418,172
2026-02-12	147.10	155.45	147.10	150.83	148.41	24,486
2026-02-11	140.70	145.60	137.95	144.68	142.36	20,900
2026-02-10	141.78	142.10	140.15	140.95	138.69	100,468
2026-02-09	142.10	142.15	140.25	141.83	139.56	395,316
2026-02-06	138.20	141.10	137.40	140.90	138.64	105,027

← NewerPage 3 of 22 · 1,268 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.