Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	71.830	73.147	71.520	72.830	67.315	281,719
2022-07-14	72.430	72.760	71.096	71.480	66.068	212,052
2022-07-13	73.270	73.820	71.920	72.810	67.297	108,491
2022-07-12	72.040	73.240	71.720	73.150	67.611	117,452
2022-07-11	71.670	72.660	71.200	72.360	66.881	88,136
2022-07-08	72.360	73.520	71.820	72.860	67.343	219,533
2022-07-07	72.160	72.800	71.900	72.560	67.066	114,024
2022-07-06	70.500	72.360	70.500	71.610	66.188	158,784
2022-07-05	71.480	71.740	70.040	70.690	65.337	125,782
2022-07-04	70.580	71.600	70.420	70.960	65.587	146,774
2022-07-01	69.860	70.540	68.960	70.150	64.838	125,140
2022-06-30	70.480	70.540	69.480	70.080	64.774	242,768
2022-06-29	71.200	71.620	70.180	71.210	65.818	114,979
2022-06-28	72.880	73.380	71.871	72.070	66.613	179,366
2022-06-27	71.710	74.520	71.620	72.660	67.158	682,628
2022-06-24	69.490	71.840	69.480	71.510	66.095	698,330
2022-06-23	68.690	68.960	67.520	68.780	63.572	177,372
2022-06-22	68.800	69.420	67.760	69.240	63.997	195,307
2022-06-21	70.660	72.120	70.480	70.770	65.411	183,696
2022-06-20	71.790	72.200	70.159	70.580	65.236	415,183
2022-06-17	72.510	73.560	71.600	71.820	66.382	322,797
2022-06-16	73.490	74.760	72.340	73.020	67.491	200,785
2022-06-15	72.789	74.720	72.789	74.100	68.489	353,285
2022-06-14	75.790	75.800	72.197	72.230	66.761	378,804
2022-06-13	75.090	75.904	74.580	75.380	69.672	642,149
2022-06-10	77.620	77.620	75.500	76.210	70.439	343,527
2022-06-09	77.740	78.480	77.140	77.870	71.974	154,590
2022-06-08	80.100	80.100	78.020	78.330	72.399	1,446,049
2022-06-07	80.480	80.480	79.080	79.810	73.767	856,822
2022-06-06	80.300	81.140	80.300	80.550	74.451	1,050,305
2022-06-01	80.900	80.900	79.290	79.290	73.286	230,515
2022-05-31	81.390	81.740	80.460	81.240	75.089	635,354
2022-05-30	81.390	82.220	80.880	81.750	75.560	526,278
2022-05-27	81.390	82.180	80.160	82.050	74.312	159,789
2022-05-26	80.590	81.280	79.980	81.210	73.551	1,226,113
2022-05-25	79.870	80.560	79.340	80.300	72.727	1,375,765
2022-05-24	79.670	80.140	78.900	79.120	71.659	191,236
2022-05-23	80.240	80.700	79.580	79.970	72.428	1,514,673
2022-05-20	79.480	80.980	79.134	79.260	71.785	1,106,801
2022-05-19	78.500	79.100	77.540	78.540	71.133	1,094,145
2022-05-18	80.610	81.180	79.394	79.540	72.039	1,389,881
2022-05-17	79.500	81.420	79.040	80.450	72.863	233,230
2022-05-16	80.220	80.220	78.740	78.820	71.387	228,151
2022-05-13	79.280	80.640	78.720	80.500	72.908	110,257
2022-05-12	78.310	79.000	76.840	78.790	71.360	969,029
2022-05-11	80.300	80.300	78.320	79.260	71.785	116,030
2022-05-10	78.890	81.100	78.620	79.550	72.048	239,954
2022-05-09	81.220	81.220	78.017	78.390	70.997	157,920
2022-05-06	83.610	84.558	80.480	81.290	73.624	471,420
2022-05-05	84.490	85.980	83.192	83.330	75.472	1,135,023
2022-05-04	83.340	83.465	81.540	81.780	74.068	296,815
2022-05-03	83.560	83.860	82.580	83.310	75.453	175,248
2022-04-29	84.020	85.360	83.940	84.880	76.875	910,179
2022-04-28	83.710	84.680	82.540	83.170	75.327	474,708
2022-04-27	83.460	83.880	82.000	83.180	75.336	291,819
2022-04-26	83.730	85.640	83.633	83.940	76.024	570,970
2022-04-25	84.040	84.320	82.620	83.620	75.734	215,935
2022-04-22	86.330	87.180	84.600	84.680	76.694	191,768
2022-04-21	84.670	87.960	84.640	87.370	79.131	338,915
2022-04-20	82.210	84.080	81.840	84.030	76.105	450,694

← NewerPage 19 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.