Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	68.490	69.060	67.900	68.590	63.396	110,360
2022-10-10	68.490	69.840	68.000	69.160	63.923	99,037
2022-10-07	71.120	71.120	68.480	68.610	63.415	139,079
2022-10-06	71.050	71.660	70.740	71.430	66.021	256,163
2022-10-05	70.810	70.940	70.260	70.670	65.319	558,488
2022-10-04	69.100	71.080	68.640	70.810	65.448	277,812
2022-10-03	66.990	67.840	65.440	67.640	62.518	157,620
2022-09-30	65.340	66.840	65.340	66.670	61.622	203,730
2022-09-29	66.400	66.620	64.440	65.100	60.171	255,501
2022-09-28	65.660	66.833	64.980	66.720	61.668	201,753
2022-09-27	66.620	67.180	65.660	65.790	60.808	115,641
2022-09-26	65.620	66.800	65.500	66.240	61.224	148,029
2022-09-23	67.280	67.280	65.220	66.040	61.040	207,796
2022-09-22	68.020	68.200	67.060	67.070	61.992	223,519
2022-09-21	67.420	69.080	66.680	69.080	63.849	188,920
2022-09-20	69.180	69.800	67.420	67.800	62.666	359,753
2022-09-16	70.640	70.680	69.140	69.480	64.219	434,972
2022-09-15	72.180	72.620	71.020	71.060	65.679	287,675
2022-09-14	73.480	73.480	72.020	72.450	66.964	509,423
2022-09-13	76.800	77.120	74.549	74.680	69.025	82,736
2022-09-12	75.440	76.800	74.840	76.220	70.449	276,538
2022-09-09	74.190	75.360	74.180	74.930	69.256	157,963
2022-09-08	73.960	74.540	73.060	74.030	68.425	99,839
2022-09-07	73.160	74.200	72.900	74.080	68.471	306,653
2022-09-06	72.610	74.080	72.440	73.720	68.138	998,294
2022-09-05	72.060	72.620	71.280	72.590	67.094	240,296
2022-09-02	72.490	73.800	71.820	73.650	68.073	157,245
2022-09-01	72.490	73.240	71.940	71.990	66.539	447,785
2022-08-31	73.430	73.800	72.276	72.300	66.826	301,851
2022-08-30	72.800	74.560	72.800	73.420	67.861	249,885
2022-08-26	75.580	75.800	73.440	73.620	68.046	150,488
2022-08-25	75.610	76.440	74.820	75.280	69.580	386,114
2022-08-24	76.260	76.260	75.240	75.840	70.097	505,571
2022-08-23	76.100	76.760	75.700	76.140	70.375	146,230
2022-08-22	78.950	78.960	76.280	76.290	70.513	295,291
2022-08-19	80.680	80.680	79.280	79.380	73.369	266,567
2022-08-18	79.730	80.980	79.460	80.340	74.257	253,008
2022-08-17	81.290	81.680	79.720	79.910	73.859	94,438
2022-08-16	81.400	81.400	80.340	81.180	75.033	202,819
2022-08-15	80.880	81.580	80.500	81.330	75.172	211,322
2022-08-12	80.750	81.000	80.140	80.700	74.589	163,978
2022-08-11	80.900	81.080	80.440	80.730	74.617	76,940
2022-08-10	78.890	80.640	78.542	80.510	74.414	189,668
2022-08-09	79.610	79.800	78.560	79.090	73.101	124,059
2022-08-08	79.970	80.960	79.620	79.850	73.804	94,967
2022-08-05	80.000	81.480	79.497	79.720	73.684	307,938
2022-08-04	80.200	81.920	79.800	81.370	75.209	301,875
2022-08-03	79.110	80.140	78.680	80.140	74.072	351,246
2022-08-02	80.220	80.220	78.820	79.250	73.249	270,300
2022-08-01	80.000	80.920	79.880	80.390	74.303	251,056
2022-07-29	80.900	80.900	78.160	80.400	74.312	567,638
2022-07-28	78.500	80.700	78.460	80.360	74.275	212,809
2022-07-27	76.650	77.840	76.400	77.750	71.863	199,186
2022-07-26	76.800	77.060	76.320	76.690	70.883	699,984
2022-07-25	78.480	78.480	76.800	77.350	71.493	144,329
2022-07-22	78.600	78.980	77.860	78.820	72.852	102,946
2022-07-21	76.800	78.440	76.200	78.120	72.205	469,166
2022-07-20	75.610	76.720	75.280	76.420	70.634	282,339
2022-07-19	74.350	75.580	72.820	75.570	69.848	118,648
2022-07-18	73.800	74.660	73.580	74.040	68.434	134,867

← NewerPage 18 of 22 · 1,262 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.