Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	96.690	96.900	96.040	96.280	90.924	155,080
2023-12-15	97.160	97.160	96.100	96.880	91.491	327,943
2023-12-14	95.300	96.560	93.880	96.360	90.999	456,411
2023-12-13	95.070	95.480	94.220	94.730	89.460	447,825
2023-12-12	94.500	95.520	93.900	95.000	89.715	170,729
2023-12-11	94.010	95.560	93.300	95.090	89.800	364,408
2023-12-08	92.000	94.340	91.440	94.140	88.903	325,947
2023-12-07	91.170	92.300	91.071	91.930	86.816	463,121
2023-12-06	90.280	92.240	90.280	91.950	86.835	332,615
2023-12-05	88.630	89.820	88.340	89.670	84.682	296,485
2023-12-04	89.570	90.020	88.540	88.730	83.794	159,526
2023-12-01	88.570	89.600	87.880	89.210	84.247	159,408
2023-11-30	88.630	88.860	88.200	88.430	83.511	257,238
2023-11-29	87.790	88.840	86.980	88.360	83.445	158,115
2023-11-28	88.590	89.360	88.200	88.680	83.747	199,595
2023-11-27	88.920	89.380	88.660	88.990	84.039	115,288
2023-11-24	88.080	88.925	87.940	88.780	83.841	178,797
2023-11-23	88.300	88.340	87.960	88.160	83.256	129,082
2023-11-22	87.660	88.620	87.660	88.370	83.454	460,693
2023-11-21	87.710	88.300	87.563	87.650	82.774	234,004
2023-11-20	87.480	88.161	87.303	87.530	82.661	240,641
2023-11-17	86.990	88.640	86.400	87.500	82.632	605,203
2023-11-16	86.970	87.540	86.160	87.230	82.377	327,015
2023-11-15	85.820	87.040	85.300	86.820	81.990	417,441
2023-11-14	83.810	85.880	83.660	85.850	81.074	137,189
2023-11-13	84.100	84.200	83.420	83.490	78.845	360,526
2023-11-10	84.000	85.320	83.120	83.500	78.855	365,576
2023-11-09	82.580	85.120	82.580	84.840	80.120	1,024,627
2023-11-08	78.010	83.340	77.600	82.160	77.589	662,050
2023-11-07	82.460	83.440	82.398	83.300	78.666	250,290
2023-11-06	84.100	84.540	82.800	82.890	78.279	330,909
2023-11-03	83.240	84.540	82.900	83.550	78.902	437,737
2023-11-02	82.360	84.080	82.360	83.410	78.770	320,008
2023-11-01	81.450	81.980	80.496	81.720	77.174	162,062
2023-10-31	81.660	82.940	81.140	81.180	76.664	551,077
2023-10-30	81.660	81.760	81.220	81.440	76.909	251,062
2023-10-27	80.510	81.440	80.100	81.200	76.683	86,227
2023-10-26	80.200	81.360	79.207	80.470	75.993	165,636
2023-10-25	80.510	81.120	79.760	80.930	76.428	378,056
2023-10-24	81.390	81.440	79.900	80.780	76.286	377,890
2023-10-23	81.160	81.405	80.080	81.340	76.815	169,530
2023-10-20	82.040	82.040	80.760	80.780	76.286	382,772
2023-10-19	83.480	83.910	83.020	83.910	79.242	781,717
2023-10-18	85.240	85.240	83.300	83.910	79.242	289,743
2023-10-17	85.040	86.020	84.620	85.490	80.734	285,563
2023-10-16	85.800	86.300	85.080	85.530	80.772	235,867
2023-10-13	88.180	88.180	85.500	85.630	80.866	324,586
2023-10-12	88.100	88.540	87.923	88.320	83.407	195,883
2023-10-11	86.990	87.760	86.500	87.680	82.802	589,946
2023-10-10	86.280	86.980	86.280	86.650	81.830	264,258
2023-10-09	86.110	86.340	85.300	85.740	80.970	567,336
2023-10-06	85.880	86.400	85.100	86.160	81.367	217,805
2023-10-05	85.900	86.940	85.700	85.820	81.046	444,941
2023-10-04	86.800	86.800	85.480	85.690	80.923	761,663
2023-10-03	86.810	87.780	86.480	87.140	82.292	486,991
2023-10-02	87.610	88.500	86.780	86.860	82.028	444,433
2023-09-29	86.200	88.240	86.200	87.590	82.717	256,351
2023-09-28	85.120	85.500	83.920	85.420	80.668	159,647
2023-09-27	84.760	85.900	84.760	85.040	80.309	297,211
2023-09-26	85.060	85.500	84.220	85.120	80.385	365,032

← NewerPage 13 of 22 · 1,269 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.