Legrand SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 99.130 | 99.240 | 97.700 | 97.890 | 94.384 | 120,596 |
| 2024-09-04 | 99.285 | 99.880 | 98.300 | 99.570 | 96.004 | 61,431 |
| 2024-09-03 | 102.01 | 102.65 | 99.540 | 100.13 | 96.539 | 235,430 |
| 2024-09-02 | 100.84 | 102.00 | 100.65 | 101.83 | 98.179 | 32,694 |
| 2024-08-30 | 100.55 | 101.65 | 100.50 | 101.65 | 98.010 | 245,654 |
| 2024-08-29 | 99.095 | 100.93 | 99.000 | 100.93 | 97.311 | 45,473 |
| 2024-08-28 | 98.760 | 99.960 | 98.760 | 99.390 | 95.831 | 23,782 |
| 2024-08-27 | 99.475 | 99.600 | 98.620 | 98.780 | 95.243 | 33,009 |
| 2024-08-23 | 97.925 | 99.420 | 97.660 | 99.255 | 95.701 | 64,032 |
| 2024-08-22 | 97.860 | 98.460 | 97.860 | 98.100 | 94.587 | 65,546 |
| 2024-08-21 | 97.080 | 97.880 | 97.080 | 97.740 | 94.240 | 349,668 |
| 2024-08-20 | 96.900 | 97.460 | 96.580 | 96.620 | 93.160 | 18,421 |
| 2024-08-19 | 95.850 | 96.940 | 95.760 | 96.650 | 93.189 | 30,290 |
| 2024-08-16 | 96.570 | 96.800 | 95.720 | 95.860 | 92.427 | 16,752 |
| 2024-08-15 | 94.500 | 96.400 | 94.320 | 96.200 | 92.755 | 336,365 |
| 2024-08-14 | 94.330 | 94.700 | 93.820 | 94.460 | 91.077 | 50,890 |
| 2024-08-13 | 93.390 | 94.000 | 92.940 | 93.510 | 90.161 | 20,091 |
| 2024-08-12 | 93.490 | 93.840 | 92.840 | 92.880 | 89.554 | 335,822 |
| 2024-08-09 | 93.230 | 94.320 | 92.960 | 93.310 | 89.968 | 45,148 |
| 2024-08-08 | 92.690 | 93.160 | 91.660 | 92.970 | 89.641 | 927,675 |
| 2024-08-07 | 91.460 | 94.560 | 91.460 | 93.570 | 90.219 | 31,180 |
| 2024-08-06 | 91.870 | 92.820 | 89.960 | 91.190 | 87.924 | 74,816 |
| 2024-08-05 | 90.890 | 92.580 | 90.380 | 92.200 | 88.898 | 21,950 |
| 2024-08-02 | 96.000 | 96.000 | 93.240 | 93.490 | 90.142 | 76,312 |
| 2024-08-01 | 99.675 | 99.840 | 96.740 | 97.030 | 93.555 | 167,169 |
| 2024-07-31 | 98.450 | 100.10 | 98.380 | 99.625 | 96.057 | 54,693 |
| 2024-07-30 | 93.800 | 94.600 | 92.980 | 93.930 | 90.566 | 48,418 |
| 2024-07-29 | 94.340 | 94.340 | 93.160 | 94.240 | 90.865 | 44,121 |
| 2024-07-26 | 92.530 | 94.320 | 92.100 | 94.220 | 90.846 | 114,737 |
| 2024-07-25 | 93.800 | 93.800 | 91.320 | 92.760 | 89.438 | 286,166 |
| 2024-07-24 | 94.990 | 95.680 | 94.460 | 94.640 | 91.251 | 72,460 |
| 2024-07-23 | 94.190 | 95.740 | 94.160 | 95.190 | 91.781 | 232,065 |
| 2024-07-22 | 94.140 | 95.400 | 94.140 | 95.200 | 91.791 | 132,939 |
| 2024-07-19 | 93.920 | 94.080 | 93.020 | 93.670 | 90.316 | 35,235 |
| 2024-07-18 | 94.110 | 95.020 | 91.920 | 93.940 | 90.576 | 32,145 |
| 2024-07-17 | 95.730 | 97.160 | 94.100 | 94.630 | 91.241 | 138,655 |
| 2024-07-16 | 95.260 | 96.060 | 94.740 | 96.010 | 92.572 | 43,983 |
| 2024-07-15 | 96.490 | 97.400 | 95.200 | 95.440 | 92.022 | 23,235 |
| 2024-07-12 | 95.890 | 97.240 | 94.920 | 97.140 | 93.661 | 527,287 |
| 2024-07-11 | 93.100 | 95.240 | 92.720 | 95.220 | 91.810 | 50,985 |
| 2024-07-10 | 92.470 | 92.960 | 91.860 | 92.860 | 89.535 | 90,015 |
| 2024-07-09 | 93.960 | 95.080 | 91.780 | 91.780 | 88.493 | 337,951 |
| 2024-07-08 | 93.900 | 95.300 | 93.320 | 94.020 | 90.653 | 188,421 |
| 2024-07-05 | 95.480 | 95.480 | 94.100 | 94.420 | 91.039 | 131,065 |
| 2024-07-04 | 94.930 | 95.300 | 94.720 | 95.090 | 91.685 | 62,882 |
| 2024-07-03 | 94.500 | 94.960 | 93.840 | 94.760 | 91.367 | 68,047 |
| 2024-07-02 | 93.000 | 93.820 | 92.180 | 93.580 | 90.229 | 36,761 |
| 2024-07-01 | 95.420 | 95.420 | 93.000 | 93.620 | 90.267 | 35,231 |
| 2024-06-28 | 94.970 | 95.040 | 92.320 | 92.410 | 89.101 | 13,697 |
| 2024-06-27 | 95.090 | 96.200 | 94.260 | 94.560 | 91.174 | 54,788 |
| 2024-06-26 | 95.260 | 95.260 | 93.900 | 94.320 | 90.942 | 830,703 |
| 2024-06-25 | 93.660 | 94.460 | 93.160 | 94.280 | 90.904 | 313,187 |
| 2024-06-24 | 93.490 | 94.680 | 92.840 | 93.820 | 90.460 | 28,637 |
| 2024-06-21 | 94.090 | 94.680 | 93.233 | 93.620 | 90.267 | 52,438 |
| 2024-06-20 | 93.760 | 94.260 | 93.600 | 94.120 | 90.749 | 576,248 |
| 2024-06-19 | 93.860 | 94.000 | 93.120 | 93.580 | 90.229 | 26,837 |
| 2024-06-18 | 93.260 | 94.040 | 93.260 | 93.830 | 90.470 | 655,364 |
| 2024-06-17 | 93.290 | 94.160 | 92.480 | 92.950 | 89.621 | 36,585 |
| 2024-06-14 | 96.690 | 96.780 | 92.980 | 93.280 | 89.940 | 604,278 |
| 2024-06-13 | 99.300 | 99.300 | 96.660 | 96.880 | 93.411 | 60,429 |
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.