Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	81.740	82.260	80.660	82.160	74.412	208,550
2022-04-14	82.290	82.700	81.480	82.130	74.385	109,894
2022-04-13	81.490	81.780	80.800	81.720	74.013	297,081
2022-04-12	82.400	82.400	80.540	81.600	73.905	443,063
2022-04-11	83.480	83.880	82.190	82.470	74.693	122,346
2022-04-08	83.790	84.600	83.410	83.790	75.888	196,961
2022-04-07	82.090	83.220	81.080	83.110	75.272	410,178
2022-04-06	84.610	84.780	81.240	82.000	74.267	755,722
2022-04-05	87.300	88.340	84.560	84.920	76.912	354,703
2022-04-04	87.260	87.380	85.940	87.270	79.040	219,851
2022-04-01	86.350	87.440	85.960	87.210	78.986	343,375
2022-03-31	86.890	87.420	86.300	86.650	78.478	359,585
2022-03-30	88.700	88.700	86.400	86.400	78.252	111,827
2022-03-29	87.440	89.020	87.280	88.620	80.263	424,181
2022-03-28	85.740	87.460	85.740	86.640	78.469	160,959
2022-03-25	85.490	86.000	84.400	85.040	77.020	216,638
2022-03-24	87.970	88.289	86.149	86.380	78.234	172,197
2022-03-23	89.510	90.120	87.820	87.860	79.574	140,713
2022-03-22	89.490	89.760	88.560	89.640	81.186	140,077
2022-03-21	90.580	90.580	89.130	89.630	81.177	142,721
2022-03-18	90.310	90.594	89.080	90.040	81.549	251,856
2022-03-17	89.570	90.840	89.200	90.270	81.757	377,525
2022-03-16	87.260	89.780	87.220	89.650	81.195	186,325
2022-03-15	85.760	86.659	84.920	85.800	77.709	181,133
2022-03-14	84.490	86.640	84.360	86.430	78.279	141,477
2022-03-11	82.680	84.800	82.440	83.730	75.834	109,641
2022-03-10	84.900	85.100	82.200	82.330	74.566	691,338
2022-03-09	82.100	84.880	82.100	84.380	76.422	594,307
2022-03-08	79.540	82.080	79.440	80.480	72.890	395,866
2022-03-07	79.260	81.980	78.220	80.690	73.080	372,249
2022-03-04	83.910	83.940	81.540	81.840	74.122	238,597
2022-03-03	84.820	85.940	83.920	84.140	76.205	101,852
2022-03-02	82.810	85.900	82.520	85.700	77.618	1,048,211
2022-03-01	84.490	84.900	83.020	83.740	75.843	309,318
2022-02-28	82.818	85.130	82.818	85.130	77.102	187,173
2022-02-25	82.720	84.160	82.100	84.010	76.087	240,042
2022-02-24	80.040	82.460	79.280	82.110	74.367	276,274
2022-02-23	82.910	84.760	82.760	82.970	75.145	195,931
2022-02-22	83.030	83.920	81.760	83.200	75.354	123,689
2022-02-21	86.600	86.600	82.680	83.390	75.526	150,099
2022-02-18	86.500	86.920	85.580	85.970	77.863	112,043
2022-02-17	86.330	87.140	86.100	86.490	78.333	305,825
2022-02-16	87.150	87.200	86.140	86.550	78.388	154,368
2022-02-15	85.230	87.300	84.980	86.640	78.469	576,742
2022-02-14	86.460	86.460	84.060	84.700	76.712	218,225
2022-02-11	88.540	88.540	86.180	87.150	78.931	351,622
2022-02-10	92.490	94.940	89.320	89.600	81.150	483,517
2022-02-09	91.020	92.551	91.020	92.330	83.623	197,007
2022-02-08	90.580	90.780	89.540	90.220	81.712	193,443
2022-02-07	91.030	91.320	89.700	90.580	82.038	188,873
2022-02-04	91.920	91.920	90.260	90.330	81.811	191,274
2022-02-03	92.450	92.760	91.020	91.020	82.436	265,211
2022-02-02	91.790	93.180	91.780	92.730	83.985	131,099
2022-02-01	90.520	92.280	90.520	91.410	82.790	144,122
2022-01-31	88.880	89.940	88.480	89.830	81.359	124,246
2022-01-28	89.200	89.200	86.980	87.370	79.131	396,809
2022-01-27	89.530	89.640	87.860	89.340	80.915	261,654
2022-01-26	89.250	90.600	88.900	89.910	81.431	378,133
2022-01-25	89.860	89.980	88.260	88.900	80.516	85,670
2022-01-24	92.200	93.132	88.620	89.030	80.634	659,197

← NewerPage 20 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.