Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	83.830	84.300	83.760	84.070	77.704	170,214
2023-03-30	83.460	84.200	83.460	83.810	77.464	202,204
2023-03-29	82.020	82.800	82.020	82.670	76.410	441,696
2023-03-28	82.230	82.460	81.260	81.490	75.320	128,034
2023-03-27	81.160	82.160	81.160	81.480	75.310	186,394
2023-03-24	83.560	83.560	80.040	80.320	74.238	260,563
2023-03-23	85.409	85.409	83.420	84.150	77.778	371,668
2023-03-22	86.440	86.740	85.560	85.780	79.285	303,206
2023-03-21	86.010	86.700	85.580	86.250	79.719	143,188
2023-03-20	84.300	85.420	83.940	85.010	78.573	241,070
2023-03-17	85.920	86.400	84.440	84.970	78.536	443,281
2023-03-16	84.900	85.580	83.180	85.330	78.869	159,423
2023-03-15	86.500	86.500	83.440	84.920	78.490	454,799
2023-03-14	85.270	87.120	84.940	86.780	80.209	278,978
2023-03-13	85.430	86.080	83.860	84.820	78.398	431,476
2023-03-10	87.200	87.260	85.580	85.860	79.359	312,331
2023-03-09	89.100	89.520	88.040	89.450	82.677	315,631
2023-03-08	88.750	89.180	88.260	89.020	82.280	159,488
2023-03-07	89.000	89.760	88.460	88.490	81.790	136,939
2023-03-06	89.490	89.780	89.100	89.230	82.474	203,483
2023-03-03	88.620	89.320	88.620	89.070	82.326	1,061,556
2023-03-02	87.690	88.300	87.100	88.160	81.485	287,749
2023-03-01	87.810	89.040	87.780	87.830	81.180	406,963
2023-02-28	87.480	87.940	86.380	87.920	81.263	472,847
2023-02-27	86.700	87.880	86.540	87.470	80.847	126,236
2023-02-24	88.980	89.140	86.211	86.320	79.784	255,993
2023-02-23	88.470	89.060	88.180	88.530	81.827	221,481
2023-02-22	87.670	88.340	86.840	88.130	81.457	152,886
2023-02-21	88.080	88.940	87.120	87.530	80.902	328,665
2023-02-20	89.450	89.740	88.260	88.530	81.827	128,161
2023-02-17	88.690	89.860	88.080	89.510	82.732	209,568
2023-02-16	89.430	90.680	89.180	89.630	82.843	520,554
2023-02-15	87.360	90.620	87.360	89.930	83.121	952,103
2023-02-14	87.770	88.220	86.440	87.160	80.560	248,805
2023-02-13	85.390	87.560	85.280	87.420	80.801	279,059
2023-02-10	85.290	86.760	84.380	85.250	78.795	418,883
2023-02-09	85.880	88.540	85.112	85.480	79.008	626,770
2023-02-08	83.380	83.400	81.720	81.860	75.662	559,596
2023-02-07	83.630	84.100	82.677	82.800	76.530	241,628
2023-02-06	83.790	84.180	83.060	83.710	77.372	222,218
2023-02-03	83.610	84.860	82.900	84.810	78.388	309,176
2023-02-02	82.990	84.140	81.940	84.040	77.677	312,042
2023-02-01	82.060	82.940	82.060	82.210	75.985	136,322
2023-01-31	82.480	82.620	81.720	81.870	75.671	264,277
2023-01-30	82.500	82.940	81.780	82.750	76.484	84,966
2023-01-27	82.090	83.340	82.040	82.970	76.688	93,943
2023-01-26	82.190	83.060	82.080	82.750	76.484	178,265
2023-01-25	82.460	82.520	81.240	82.300	76.068	193,449
2023-01-24	81.698	82.380	81.698	82.330	76.096	133,538
2023-01-23	81.330	81.716	81.080	81.660	75.477	121,564
2023-01-20	81.160	81.220	80.320	80.780	74.663	77,866
2023-01-19	82.010	83.012	80.340	80.340	74.257	1,295,634
2023-01-18	82.700	83.760	82.400	82.720	76.457	223,930
2023-01-17	81.860	82.820	81.760	82.540	76.290	208,087
2023-01-16	81.140	82.140	81.140	81.950	75.745	1,385,575
2023-01-13	81.490	81.740	80.920	81.240	75.089	311,115
2023-01-12	80.880	82.005	80.820	81.670	75.486	259,801
2023-01-11	79.157	80.980	79.157	80.710	74.599	163,129
2023-01-10	80.580	80.580	79.100	79.510	73.490	179,401
2023-01-09	79.820	81.300	79.820	81.260	75.107	315,932

← NewerPage 16 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.