Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	93.880	93.880	91.880	92.650	83.913	202,635
2022-01-20	95.560	95.560	94.380	94.970	86.014	178,702
2022-01-19	94.740	96.000	94.040	95.210	86.231	248,670
2022-01-18	96.920	96.920	94.840	95.130	86.159	190,382
2022-01-17	97.250	98.060	96.780	97.250	88.079	268,639
2022-01-14	99.520	99.520	97.360	97.370	88.187	181,716
2022-01-13	100.50	100.50	99.440	99.835	90.420	160,703
2022-01-12	100.25	100.95	99.780	100.57	91.086	167,290
2022-01-11	99.285	99.860	98.820	99.080	89.736	138,927
2022-01-10	102.55	102.55	98.320	98.620	89.320	290,262
2022-01-07	101.83	102.55	101.10	102.25	92.607	207,217
2022-01-06	103.40	103.40	100.75	101.48	91.905	216,123
2022-01-05	103.68	104.20	103.55	104.10	94.283	158,984
2022-01-04	104.00	104.30	103.35	103.53	93.762	153,483
2021-12-31	102.95	103.00	102.20	102.30	92.653	7,424
2021-12-30	103.38	103.45	102.79	102.83	93.128	96,582
2021-12-29	102.75	103.45	102.51	103.23	93.490	54,701
2021-12-24	101.19	101.80	101.18	101.18	91.634	5,508
2021-12-23	100.30	101.70	100.20	101.68	92.086	62,078
2021-12-22	99.810	100.10	98.620	99.490	90.108	52,163
2021-12-21	100.25	100.40	98.560	99.525	90.139	62,133
2021-12-20	98.160	99.360	97.360	99.045	89.704	208,641
2021-12-17	101.35	101.35	99.660	99.945	90.520	304,863
2021-12-16	101.58	101.95	100.15	101.18	91.634	175,459
2021-12-15	100.50	100.50	99.800	100.13	90.683	106,799
2021-12-14	101.73	102.55	99.651	99.935	90.511	116,524
2021-12-13	101.00	102.05	101.00	101.48	91.905	153,370
2021-12-10	100.94	101.35	100.15	100.93	91.407	283,630
2021-12-09	101.10	102.15	101.10	101.28	91.724	101,896
2021-12-08	99.740	101.85	99.740	100.02	90.583	303,480
2021-12-07	98.005	100.13	97.760	100.13	90.683	123,784
2021-12-06	97.490	98.240	96.880	97.970	88.731	178,544
2021-12-03	98.505	98.660	97.240	97.280	88.106	53,190
2021-12-02	98.060	98.100	96.520	97.970	88.731	222,482
2021-12-01	97.760	98.920	97.160	98.860	89.537	126,983
2021-11-30	94.360	97.858	94.360	97.060	87.907	600,402
2021-11-29	95.750	96.400	95.500	96.180	87.110	143,503
2021-11-26	95.150	97.546	94.140	94.790	85.851	189,087
2021-11-25	97.760	98.040	96.920	97.330	88.151	119,310
2021-11-24	97.580	98.160	96.080	97.290	88.115	231,266
2021-11-23	99.500	99.500	97.160	97.440	88.251	138,931
2021-11-22	97.825	99.720	97.480	99.625	90.230	233,138
2021-11-19	97.470	98.040	97.100	97.680	88.468	142,447
2021-11-18	96.470	97.500	96.200	97.140	87.979	160,283
2021-11-17	94.900	96.320	94.900	96.200	87.128	637,066
2021-11-16	95.240	95.480	94.340	94.940	85.987	149,244
2021-11-15	94.400	94.960	94.300	94.610	85.688	189,672
2021-11-12	94.780	95.080	94.340	94.700	85.769	146,098
2021-11-11	94.780	94.980	94.300	94.530	85.615	219,611
2021-11-10	94.370	95.080	93.800	95.040	86.077	129,024
2021-11-09	94.700	95.540	93.820	94.590	85.670	499,784
2021-11-08	94.910	95.840	94.520	95.160	86.186	630,462
2021-11-05	96.000	96.260	92.240	94.140	85.262	177,954
2021-11-04	97.770	98.420	94.959	96.550	87.445	278,089
2021-11-03	97.040	98.180	97.040	97.770	88.550	340,045
2021-11-02	95.730	97.540	95.480	97.410	88.224	79,396
2021-11-01	94.540	95.700	94.540	95.560	86.548	88,137
2021-10-29	95.180	95.180	92.500	94.400	85.498	109,478
2021-10-28	94.480	95.260	94.140	95.110	86.141	62,175
2021-10-27	94.190	94.420	93.500	94.130	85.253	115,177

← NewerPage 21 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.