Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	84.690	85.020	83.680	84.770	80.054	821,184
2023-09-22	85.320	85.320	84.200	84.500	79.799	230,798
2023-09-21	86.520	86.520	85.640	85.990	81.206	467,297
2023-09-20	87.500	88.020	87.500	87.580	82.708	370,092
2023-09-19	88.000	88.000	86.911	87.120	82.273	573,060
2023-09-18	88.240	88.560	87.158	88.150	83.246	120,307
2023-09-15	88.770	88.900	88.040	88.220	83.312	379,879
2023-09-14	86.720	87.200	85.660	87.170	82.321	342,419
2023-09-13	87.320	87.320	86.280	86.520	81.707	303,052
2023-09-12	88.100	88.660	87.680	88.080	83.180	68,632
2023-09-11	88.410	89.380	87.520	88.280	83.369	424,312
2023-09-08	90.910	91.200	89.511	90.580	85.541	103,656
2023-09-07	91.300	91.300	90.440	90.680	85.635	181,235
2023-09-06	90.010	91.500	89.599	91.300	86.221	200,419
2023-09-05	90.150	90.780	89.240	90.340	85.314	226,483
2023-09-04	91.620	91.769	90.580	90.650	85.607	151,035
2023-09-01	90.990	91.420	90.700	90.960	85.900	172,957
2023-08-31	91.110	91.110	91.110	91.110	86.042	268,480
2023-08-30	91.300	91.720	90.880	91.350	86.268	51,834
2023-08-29	90.600	91.220	90.460	91.200	86.127	313,294
2023-08-25	88.900	89.700	88.700	89.020	84.068	73,860
2023-08-24	89.860	91.100	89.140	89.230	84.266	240,429
2023-08-23	89.140	89.648	88.960	89.430	84.455	91,876
2023-08-22	89.100	90.129	89.100	89.460	84.483	266,239
2023-08-21	88.880	89.160	88.480	88.590	83.662	198,653
2023-08-18	88.750	89.223	88.180	89.090	84.134	242,887
2023-08-17	90.480	90.480	88.960	88.990	84.039	106,870
2023-08-16	90.990	91.309	90.520	91.010	85.947	86,376
2023-08-15	92.340	92.340	90.380	90.790	85.739	79,636
2023-08-14	91.280	92.140	91.280	92.140	87.014	107,720
2023-08-11	91.610	91.960	91.120	91.780	86.674	113,684
2023-08-10	91.910	91.910	91.910	91.910	86.797	180,774
2023-08-09	92.000	92.880	91.940	92.190	87.061	219,681
2023-08-08	91.300	92.320	91.120	91.390	86.306	198,969
2023-08-07	91.670	91.780	90.920	91.610	86.514	52,424
2023-08-04	91.690	91.940	90.520	91.700	86.599	119,775
2023-08-03	92.260	92.400	91.220	91.430	86.344	441,832
2023-08-02	90.310	93.040	89.201	92.820	87.656	613,384
2023-08-01	90.560	92.240	90.500	91.720	86.618	724,425
2023-07-31	91.130	92.140	88.920	91.120	86.051	318,276
2023-07-28	91.240	91.300	90.340	91.290	86.212	636,632
2023-07-27	90.810	91.980	90.060	91.700	86.599	242,234
2023-07-26	90.840	90.840	89.040	89.920	84.918	367,119
2023-07-25	90.660	91.109	90.060	90.970	85.909	109,743
2023-07-24	90.190	90.900	89.620	90.510	85.475	298,543
2023-07-21	90.480	90.700	89.880	90.650	85.607	126,796
2023-07-20	89.620	90.260	89.060	90.020	85.012	191,610
2023-07-19	92.060	92.240	90.260	90.420	85.390	266,966
2023-07-18	91.440	92.040	91.260	91.840	86.731	199,825
2023-07-17	90.940	92.100	90.940	91.280	86.202	160,193
2023-07-14	92.040	92.320	91.480	91.950	86.835	159,721
2023-07-13	91.750	92.020	90.860	91.710	86.608	181,048
2023-07-12	90.110	91.760	90.000	91.710	86.608	191,657
2023-07-11	88.960	90.240	88.960	89.900	84.899	172,499
2023-07-10	87.500	88.640	87.500	88.390	83.473	162,170
2023-07-07	87.770	88.060	86.980	87.520	82.651	179,065
2023-07-06	88.300	88.780	87.580	87.730	82.850	370,194
2023-07-05	89.900	89.980	89.190	89.190	84.228	237,028
2023-07-04	89.780	90.020	89.160	89.730	84.738	130,556
2023-07-03	90.930	91.100	89.762	89.850	84.852	273,992

← NewerPage 14 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.