Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	89.100	91.080	89.040	91.010	85.947	347,728
2023-06-29	88.200	89.400	88.200	89.070	84.115	385,042
2023-06-28	87.650	89.640	86.823	88.950	84.002	1,175,055
2023-06-27	87.300	87.800	86.500	87.650	82.774	974,249
2023-06-26	86.600	87.400	86.380	87.270	82.415	100,776
2023-06-23	86.990	87.380	86.460	87.150	82.302	200,835
2023-06-22	88.140	88.200	86.964	87.410	82.547	213,515
2023-06-21	88.800	89.000	88.460	88.820	83.879	238,035
2023-06-20	90.190	90.540	88.822	88.880	83.936	297,229
2023-06-19	90.700	91.480	90.700	90.750	85.702	131,968
2023-06-16	91.040	91.920	91.040	91.780	86.674	373,078
2023-06-15	92.450	92.760	90.840	91.440	86.353	227,869
2023-06-14	92.800	93.240	92.542	92.640	87.486	355,418
2023-06-13	91.840	93.220	91.840	93.000	87.826	481,607
2023-06-12	89.760	91.080	89.760	90.920	85.862	212,745
2023-06-09	89.430	89.820	88.900	89.420	84.446	552,822
2023-06-08	88.600	89.640	88.600	89.390	84.417	451,638
2023-06-07	88.940	89.500	88.300	89.310	84.342	124,983
2023-06-06	88.360	89.120	88.360	88.970	84.021	116,095
2023-06-05	89.310	89.320	88.400	88.560	83.633	75,023
2023-06-02	88.820	88.820	87.840	88.650	83.718	180,613
2023-06-01	88.410	90.000	88.380	89.320	82.557	183,532
2023-05-31	89.000	89.000	87.173	88.130	81.457	333,566
2023-05-30	88.800	89.940	88.360	89.220	82.464	277,851
2023-05-26	87.260	88.560	86.820	88.460	81.762	688,412
2023-05-25	85.620	87.140	85.300	86.530	79.978	183,820
2023-05-24	86.150	86.240	84.940	85.290	78.832	209,441
2023-05-23	87.630	87.700	86.640	86.730	80.163	124,105
2023-05-22	87.340	88.049	87.340	87.590	80.958	118,019
2023-05-19	87.080	88.445	87.080	88.140	81.466	223,094
2023-05-18	86.420	87.080	86.140	86.740	80.172	145,409
2023-05-17	85.290	85.820	85.220	85.670	79.183	42,115
2023-05-16	85.700	86.520	85.360	85.700	79.211	128,299
2023-05-15	86.810	86.960	86.120	86.210	79.682	288,757
2023-05-12	85.940	86.560	85.940	86.280	79.747	421,763
2023-05-11	85.370	86.000	85.000	85.950	79.442	141,279
2023-05-10	85.800	85.800	84.440	84.890	78.462	96,554
2023-05-09	85.410	85.780	84.480	85.370	78.906	210,449
2023-05-05	84.690	85.400	84.540	85.200	78.749	192,241
2023-05-04	85.600	85.600	83.520	84.020	77.658	450,479
2023-05-03	86.170	86.300	85.560	85.970	79.460	210,910
2023-05-02	86.330	86.440	84.780	85.260	78.804	269,036
2023-04-28	85.020	86.040	84.080	85.720	79.229	321,724
2023-04-27	83.750	84.980	82.820	84.550	78.148	236,167
2023-04-26	85.100	85.100	82.880	83.600	77.270	341,504
2023-04-25	84.590	85.420	84.040	85.340	78.878	216,516
2023-04-24	83.860	84.780	83.860	84.500	78.102	85,598
2023-04-21	84.410	84.500	83.360	84.200	77.824	117,887
2023-04-20	85.000	85.560	83.860	84.220	77.843	287,453
2023-04-19	83.690	84.560	83.280	84.380	77.991	230,070
2023-04-18	83.240	84.620	83.140	84.020	77.658	123,125
2023-04-17	82.990	83.240	82.500	82.940	76.660	256,696
2023-04-14	82.010	82.660	81.333	82.470	76.225	310,957
2023-04-13	81.570	81.840	80.640	81.160	75.015	186,728
2023-04-12	80.700	82.000	80.700	81.270	75.116	326,427
2023-04-11	79.970	80.420	79.480	80.110	74.044	398,948
2023-04-06	78.990	79.340	78.460	78.880	72.907	607,015
2023-04-05	82.500	82.500	78.660	78.870	72.898	606,357
2023-04-04	84.000	85.060	82.684	82.950	76.669	289,662
2023-04-03	84.060	84.300	82.940	83.670	77.335	638,358

← NewerPage 15 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.