Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	131.18	132.75	129.85	131.53	129.42	72,889
2025-11-07	129.28	131.70	128.60	129.28	127.21	47,703
2025-11-06	132.00	138.06	128.30	129.28	127.21	122,648
2025-11-05	146.95	148.25	146.75	147.90	145.53	412,780
2025-11-04	148.30	150.20	146.40	147.40	145.04	1,959
2025-11-03	149.08	150.35	148.75	150.15	147.75	193,291
2025-10-31	148.65	149.50	148.15	148.80	146.42	27,259
2025-10-30	148.40	148.90	147.25	148.33	145.95	18,849
2025-10-29	149.70	149.70	145.75	149.05	146.66	26,770
2025-10-28	148.60	149.00	147.65	148.55	146.17	91,737
2025-10-27	148.70	150.00	148.70	148.88	146.49	43,996
2025-10-24	146.65	148.20	146.20	148.03	145.66	93,525
2025-10-23	145.35	147.00	145.35	146.48	144.13	320,943
2025-10-22	146.70	150.05	145.00	145.18	142.85	82,880
2025-10-21	146.35	147.25	145.80	147.00	144.65	11,141
2025-10-20	145.83	146.85	145.30	146.03	143.69	163,841
2025-10-17	145.78	146.90	144.45	144.80	142.48	6,329
2025-10-16	145.63	148.30	143.90	148.23	145.85	30,596
2025-10-15	146.05	146.35	144.75	145.45	143.12	143,497
2025-10-14	142.70	143.90	140.95	143.60	141.30	836,649
2025-10-13	144.90	146.80	142.55	143.28	140.98	13,194
2025-10-10	144.60	145.05	142.28	142.28	140.00	27,657
2025-10-09	147.50	147.50	144.75	144.93	142.61	116,036
2025-10-08	142.50	146.80	141.90	146.58	144.23	157,671
2025-10-07	143.28	143.65	141.90	142.40	140.12	44,475
2025-10-06	144.40	144.40	140.75	143.78	141.47	11,383
2025-10-03	144.60	145.10	142.05	142.98	140.69	51,333
2025-10-02	140.75	143.80	139.60	142.43	140.15	654,203
2025-10-01	139.18	140.60	137.80	139.63	137.39	875,318
2025-09-30	142.05	142.95	137.55	140.28	138.03	282,624
2025-09-29	144.00	144.20	142.45	142.88	140.59	143,405
2025-09-26	142.10	144.40	142.05	143.08	140.79	392,991
2025-09-25	142.45	142.45	140.75	142.13	139.85	23,111
2025-09-24	142.65	143.85	142.30	142.98	140.69	256,317
2025-09-23	142.80	143.55	141.80	142.35	140.07	191,116
2025-09-22	140.20	141.95	140.00	141.65	139.38	165,872
2025-09-19	140.20	140.60	139.15	140.23	137.98	160,998
2025-09-18	139.15	141.75	139.15	140.23	137.98	120,881
2025-09-17	137.23	138.25	136.13	136.13	133.95	98,467
2025-09-16	139.08	140.00	137.45	137.68	135.47	10,378
2025-09-15	139.03	140.50	138.85	139.58	137.34	162,324
2025-09-12	139.35	139.35	137.85	138.78	136.55	132,889
2025-09-11	137.43	139.13	136.95	137.75	135.55	820,882
2025-09-10	137.53	137.53	135.70	136.88	134.68	25,439
2025-09-09	134.25	134.55	133.40	134.08	131.93	68,879
2025-09-08	131.83	134.45	131.80	134.23	132.08	34,082
2025-09-05	131.23	132.35	130.45	130.45	128.36	19,260
2025-09-04	129.08	130.55	128.63	130.55	128.46	159,989
2025-09-03	127.73	129.43	127.70	128.43	126.37	249,769
2025-09-02	130.10	130.60	127.00	127.33	125.29	33,106
2025-09-01	130.25	130.50	129.40	129.73	127.65	19,978
2025-08-29	131.38	131.85	129.93	129.93	127.85	91,836
2025-08-28	129.93	131.15	129.70	130.90	128.80	33,982
2025-08-27	130.10	130.80	129.25	129.53	127.45	16,748
2025-08-26	128.05	130.40	128.05	130.28	128.19	585,288
2025-08-22	130.45	132.10	130.25	131.88	129.76	153,386
2025-08-21	130.60	130.85	129.85	130.40	128.31	162,096
2025-08-20	132.55	132.75	130.40	130.80	128.71	209,636
2025-08-19	133.48	134.05	133.00	133.63	131.49	9,926
2025-08-18	132.50	133.50	132.25	133.23	131.09	19,799

← NewerPage 5 of 22 · 1,262 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.