Legrand SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 97.550 | 100.15 | 96.320 | 100.07 | 96.486 | 1,065,799 |
| 2024-06-11 | 98.005 | 99.060 | 96.660 | 96.960 | 93.488 | 61,198 |
| 2024-06-10 | 97.740 | 97.740 | 96.420 | 97.510 | 94.018 | 6,151 |
| 2024-06-07 | 98.700 | 98.700 | 97.560 | 98.470 | 94.944 | 83,960 |
| 2024-06-06 | 99.580 | 99.580 | 98.900 | 98.930 | 95.387 | 15,963 |
| 2024-06-05 | 98.115 | 98.680 | 97.520 | 98.520 | 94.992 | 13,842 |
| 2024-06-04 | 98.405 | 98.560 | 96.940 | 97.670 | 94.172 | 137,625 |
| 2024-06-03 | 99.955 | 100.65 | 98.460 | 98.730 | 95.194 | 54,507 |
| 2024-05-31 | 99.675 | 99.980 | 98.867 | 98.940 | 95.397 | 256,503 |
| 2024-05-30 | 101.14 | 101.85 | 100.95 | 101.68 | 96.019 | 12,963 |
| 2024-05-29 | 101.38 | 103.85 | 100.80 | 101.68 | 96.019 | 825,172 |
| 2024-05-28 | 104.20 | 104.30 | 103.00 | 103.20 | 97.459 | 12,932 |
| 2024-05-24 | 102.30 | 104.45 | 102.30 | 104.35 | 98.545 | 40,636 |
| 2024-05-23 | 102.15 | 103.70 | 102.05 | 103.25 | 97.506 | 1,368,025 |
| 2024-05-22 | 102.25 | 102.90 | 101.15 | 102.00 | 96.326 | 541,043 |
| 2024-05-21 | 102.15 | 102.45 | 101.35 | 101.88 | 96.208 | 1,027,774 |
| 2024-05-20 | 101.93 | 102.45 | 100.45 | 102.08 | 96.397 | 291,323 |
| 2024-05-17 | 103.00 | 103.00 | 100.40 | 101.30 | 95.665 | 32,418 |
| 2024-05-16 | 103.78 | 105.15 | 103.50 | 103.68 | 97.908 | 20,276 |
| 2024-05-15 | 103.33 | 104.45 | 102.60 | 104.38 | 98.569 | 321,599 |
| 2024-05-14 | 103.33 | 103.60 | 102.70 | 103.48 | 97.719 | 1,449,618 |
| 2024-05-13 | 103.23 | 104.05 | 102.50 | 103.48 | 97.719 | 39,290 |
| 2024-05-10 | 102.40 | 103.95 | 102.40 | 103.20 | 97.459 | 58,144 |
| 2024-05-09 | 98.595 | 100.55 | 97.760 | 100.55 | 94.956 | 336,246 |
| 2024-05-08 | 97.530 | 99.500 | 97.400 | 98.860 | 93.360 | 64,218 |
| 2024-05-07 | 95.910 | 97.360 | 95.160 | 97.310 | 91.897 | 702,341 |
| 2024-05-03 | 93.420 | 96.300 | 93.420 | 94.900 | 89.621 | 71,763 |
| 2024-05-02 | 97.430 | 97.800 | 95.980 | 97.740 | 92.303 | 26,026 |
| 2024-05-01 | 96.790 | 96.860 | 96.790 | 96.790 | 91.406 | 16,895 |
| 2024-04-30 | 98.005 | 98.600 | 96.460 | 96.790 | 91.406 | 71,230 |
| 2024-04-29 | 98.150 | 98.720 | 97.720 | 98.030 | 92.577 | 63,013 |
| 2024-04-26 | 96.530 | 98.180 | 95.940 | 98.180 | 92.718 | 671,171 |
| 2024-04-25 | 97.210 | 97.300 | 94.820 | 95.550 | 90.235 | 360,907 |
| 2024-04-24 | 96.320 | 98.420 | 95.920 | 97.290 | 91.878 | 1,258,026 |
| 2024-04-23 | 95.970 | 98.080 | 95.960 | 96.670 | 91.292 | 1,121,042 |
| 2024-04-22 | 96.280 | 96.280 | 94.860 | 95.340 | 90.036 | 1,514,647 |
| 2024-04-19 | 95.710 | 95.920 | 94.700 | 95.630 | 90.310 | 379,041 |
| 2024-04-18 | 94.810 | 96.480 | 93.800 | 96.110 | 90.763 | 315,770 |
| 2024-04-17 | 94.110 | 95.400 | 93.940 | 94.660 | 89.394 | 277,272 |
| 2024-04-16 | 94.190 | 95.980 | 93.500 | 94.190 | 88.950 | 170,947 |
| 2024-04-15 | 94.870 | 96.560 | 94.280 | 95.210 | 89.913 | 182,143 |
| 2024-04-12 | 95.560 | 95.840 | 94.580 | 94.800 | 89.526 | 192,878 |
| 2024-04-11 | 95.150 | 95.980 | 93.320 | 94.450 | 89.196 | 306,279 |
| 2024-04-10 | 94.620 | 95.360 | 94.016 | 95.180 | 89.885 | 900,907 |
| 2024-04-09 | 95.200 | 95.600 | 93.895 | 94.100 | 88.865 | 237,371 |
| 2024-04-08 | 96.080 | 96.204 | 95.535 | 95.820 | 90.489 | 987,756 |
| 2024-04-05 | 94.090 | 96.070 | 93.120 | 95.840 | 90.508 | 417,393 |
| 2024-04-04 | 96.480 | 96.480 | 95.120 | 95.560 | 90.244 | 554,639 |
| 2024-04-03 | 95.670 | 96.480 | 95.480 | 96.240 | 90.886 | 239,255 |
| 2024-04-02 | 97.970 | 98.820 | 95.610 | 95.990 | 90.650 | 343,417 |
| 2024-03-28 | 98.560 | 98.620 | 97.900 | 98.320 | 92.850 | 283,069 |
| 2024-03-27 | 96.980 | 97.040 | 95.980 | 96.420 | 91.056 | 264,686 |
| 2024-03-26 | 96.900 | 97.180 | 95.940 | 96.300 | 90.943 | 104,804 |
| 2024-03-25 | 98.400 | 98.400 | 96.500 | 96.770 | 91.387 | 422,675 |
| 2024-03-22 | 99.220 | 99.320 | 97.820 | 98.500 | 93.020 | 465,474 |
| 2024-03-21 | 99.665 | 99.680 | 98.040 | 99.580 | 94.040 | 161,208 |
| 2024-03-20 | 97.680 | 99.080 | 97.140 | 98.700 | 93.209 | 414,464 |
| 2024-03-19 | 97.490 | 98.280 | 97.220 | 98.170 | 92.709 | 425,148 |
| 2024-03-18 | 97.660 | 98.460 | 96.820 | 97.350 | 91.934 | 325,827 |
| 2024-03-15 | 97.490 | 98.840 | 97.420 | 98.140 | 92.680 | 628,381 |
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.