Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	78.290	79.680	77.800	79.640	73.610	175,225
2023-01-05	77.760	78.640	76.380	78.530	72.584	241,732
2023-01-04	76.900	77.780	76.900	77.640	71.761	233,077
2023-01-03	75.420	76.435	75.400	75.900	70.153	413,417
2022-12-30	76.060	76.060	74.805	75.600	69.876	107,054
2022-12-29	75.070	76.280	74.880	76.050	70.292	77,275
2022-12-28	75.750	75.915	75.260	75.320	69.617	89,083
2022-12-23	75.140	75.980	75.140	75.500	69.783	87,194
2022-12-22	77.210	77.340	74.880	74.930	69.256	227,547
2022-12-21	75.890	76.680	75.633	76.580	70.781	211,114
2022-12-20	76.040	76.400	75.400	75.790	70.051	97,827
2022-12-19	76.530	77.000	76.520	76.720	70.911	118,585
2022-12-16	77.180	77.180	75.620	76.370	70.587	289,029
2022-12-15	79.340	79.520	76.440	77.120	71.281	245,889
2022-12-14	80.130	80.130	79.380	80.130	74.063	139,062
2022-12-13	78.500	81.060	78.500	79.970	73.915	359,291
2022-12-12	78.720	79.200	78.320	78.450	72.510	190,297
2022-12-09	78.240	79.400	78.240	79.150	73.157	230,854
2022-12-08	79.560	79.580	77.920	78.270	72.343	524,304
2022-12-07	78.990	79.620	78.400	79.280	73.277	229,618
2022-12-06	79.200	79.680	78.360	78.700	72.741	292,971
2022-12-05	79.610	85.831	79.340	79.700	73.665	234,203
2022-12-02	79.300	79.800	78.460	79.730	73.693	223,851
2022-12-01	78.720	79.800	78.720	79.550	73.527	178,295
2022-11-30	78.030	78.340	77.420	77.610	71.733	1,014,250
2022-11-29	78.810	78.960	78.060	78.210	72.288	232,536
2022-11-28	79.790	79.900	79.000	79.260	73.259	177,440
2022-11-25	80.100	80.320	79.700	80.090	74.026	166,542
2022-11-24	80.020	80.360	79.660	79.800	73.758	129,749
2022-11-23	79.500	80.060	78.440	79.770	73.730	188,776
2022-11-22	78.810	79.560	78.140	79.530	73.508	124,094
2022-11-21	79.300	79.400	78.000	79.030	73.046	283,618
2022-11-18	77.900	79.780	77.820	79.630	73.601	106,787
2022-11-17	78.500	79.600	77.100	78.070	72.159	421,921
2022-11-16	79.890	80.180	78.020	78.270	72.343	431,132
2022-11-15	80.180	80.600	79.360	79.930	73.878	684,833
2022-11-14	80.510	81.300	79.680	79.780	73.739	438,180
2022-11-11	80.000	80.480	78.500	80.290	74.211	293,225
2022-11-10	75.300	79.610	74.340	79.610	73.582	326,990
2022-11-09	75.060	76.200	75.060	75.820	70.079	144,505
2022-11-08	73.780	75.380	73.130	75.080	69.395	191,546
2022-11-07	73.700	74.540	73.460	73.880	68.286	434,737
2022-11-04	74.230	75.020	72.900	73.900	68.304	722,332
2022-11-03	69.480	74.300	69.480	73.310	67.759	622,651
2022-11-02	77.920	78.300	77.140	77.240	71.391	377,668
2022-11-01	78.250	78.800	77.720	77.930	72.029	401,347
2022-10-31	77.880	77.980	76.760	77.080	71.244	177,270
2022-10-28	76.590	77.710	76.120	77.710	71.826	299,853
2022-10-27	77.960	77.960	75.140	76.870	71.050	388,347
2022-10-26	76.300	78.880	76.200	78.760	72.796	281,781
2022-10-25	74.310	76.680	73.960	76.620	70.818	315,964
2022-10-24	72.960	75.100	72.960	74.400	68.767	129,478
2022-10-21	72.690	72.700	70.740	72.390	66.909	1,104,989
2022-10-20	72.747	72.747	71.760	72.360	66.881	540,681
2022-10-19	73.800	74.060	72.831	73.000	67.473	166,584
2022-10-18	72.440	74.400	72.440	73.630	68.055	274,298
2022-10-17	70.110	71.640	69.120	71.260	65.864	680,415
2022-10-14	70.640	70.860	69.620	70.250	64.931	311,597
2022-10-13	67.690	69.590	66.620	69.590	64.321	503,217
2022-10-12	68.690	69.220	68.000	68.020	62.870	163,012

← NewerPage 17 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.