Legrand SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 132.40 | 133.55 | 132.40 | 132.83 | 130.70 | 19,954 |
| 2025-08-14 | 130.80 | 132.00 | 130.80 | 131.68 | 129.57 | 33,840 |
| 2025-08-13 | 131.85 | 131.85 | 130.50 | 130.78 | 128.68 | 48,178 |
| 2025-08-12 | 129.50 | 131.40 | 129.50 | 131.13 | 129.03 | 189,558 |
| 2025-08-11 | 129.58 | 130.25 | 128.65 | 129.08 | 127.01 | 2,048 |
| 2025-08-08 | 130.15 | 130.55 | 129.48 | 130.13 | 128.04 | 105,621 |
| 2025-08-07 | 129.40 | 130.70 | 129.40 | 130.05 | 127.97 | 184,033 |
| 2025-08-06 | 129.03 | 129.90 | 127.55 | 128.83 | 126.76 | 171,592 |
| 2025-08-05 | 130.80 | 131.10 | 128.68 | 128.98 | 126.91 | 79,298 |
| 2025-08-04 | 128.70 | 130.40 | 128.30 | 130.08 | 127.99 | 242,309 |
| 2025-08-01 | 129.93 | 130.50 | 127.20 | 128.53 | 126.47 | 90,543 |
| 2025-07-31 | 130.60 | 134.35 | 129.95 | 130.48 | 128.39 | 76,908 |
| 2025-07-30 | 127.08 | 129.20 | 126.40 | 128.00 | 125.95 | 22,264 |
| 2025-07-29 | 126.65 | 127.78 | 126.65 | 127.13 | 125.09 | 191,427 |
| 2025-07-28 | 126.65 | 127.30 | 125.75 | 126.00 | 123.98 | 147,405 |
| 2025-07-25 | 125.00 | 125.00 | 123.65 | 124.93 | 122.93 | 16,483 |
| 2025-07-24 | 125.73 | 126.70 | 123.47 | 125.38 | 123.37 | 45,846 |
| 2025-07-23 | 123.58 | 123.90 | 122.75 | 123.53 | 121.55 | 91,418 |
| 2025-07-22 | 123.78 | 124.05 | 122.00 | 122.50 | 120.54 | 119,593 |
| 2025-07-21 | 124.90 | 126.50 | 124.30 | 124.48 | 122.48 | 10,237 |
| 2025-07-18 | 122.35 | 125.70 | 122.35 | 125.10 | 123.10 | 25,824 |
| 2025-07-17 | 120.30 | 121.55 | 117.05 | 121.28 | 119.33 | 414,861 |
| 2025-07-16 | 113.43 | 113.45 | 111.55 | 112.08 | 110.28 | 14,866 |
| 2025-07-15 | 112.90 | 114.18 | 112.80 | 113.68 | 111.86 | 25,005 |
| 2025-07-14 | 113.00 | 113.00 | 111.85 | 112.30 | 110.50 | 175,946 |
| 2025-07-11 | 113.33 | 113.90 | 113.05 | 113.48 | 111.66 | 48,547 |
| 2025-07-10 | 114.00 | 114.95 | 113.00 | 113.25 | 111.44 | 49,202 |
| 2025-07-09 | 112.55 | 114.30 | 112.55 | 113.53 | 111.71 | 51,721 |
| 2025-07-08 | 113.03 | 113.10 | 112.30 | 113.08 | 111.27 | 261,030 |
| 2025-07-07 | 111.95 | 112.95 | 111.95 | 112.55 | 110.75 | 4,397 |
| 2025-07-04 | 111.73 | 112.65 | 110.85 | 111.88 | 110.08 | 114,006 |
| 2025-07-03 | 112.40 | 113.20 | 112.00 | 112.68 | 110.87 | 106,988 |
| 2025-07-02 | 111.88 | 113.15 | 111.65 | 112.30 | 110.50 | 20,274 |
| 2025-07-01 | 113.48 | 113.95 | 111.05 | 111.58 | 109.79 | 273,368 |
| 2025-06-30 | 114.10 | 114.80 | 113.45 | 113.68 | 111.86 | 245,859 |
| 2025-06-27 | 111.08 | 114.75 | 110.95 | 114.48 | 112.64 | 13,779 |
| 2025-06-26 | 109.00 | 109.70 | 109.00 | 109.60 | 107.85 | 196,096 |
| 2025-06-25 | 109.23 | 109.57 | 108.63 | 108.63 | 106.89 | 14,058 |
| 2025-06-24 | 108.95 | 110.05 | 108.65 | 108.85 | 107.11 | 20,495 |
| 2025-06-23 | 107.48 | 108.40 | 106.90 | 107.55 | 105.83 | 3,431 |
| 2025-06-20 | 108.23 | 109.35 | 108.00 | 108.28 | 106.54 | 9,357 |
| 2025-06-19 | 107.85 | 108.85 | 107.85 | 108.03 | 106.30 | 18,801 |
| 2025-06-18 | 110.30 | 110.50 | 108.75 | 108.98 | 107.23 | 325,639 |
| 2025-06-17 | 110.80 | 111.60 | 110.25 | 111.15 | 109.37 | 1,288 |
| 2025-06-16 | 109.95 | 112.05 | 109.95 | 111.88 | 110.08 | 6,506 |
| 2025-06-13 | 108.05 | 110.00 | 108.05 | 109.88 | 108.12 | 3,641 |
| 2025-06-12 | 108.80 | 110.30 | 107.75 | 109.98 | 108.21 | 12,542 |
| 2025-06-11 | 109.58 | 110.25 | 107.95 | 109.68 | 107.92 | 590,302 |
| 2025-06-10 | 109.03 | 110.15 | 108.75 | 109.68 | 107.92 | 242,687 |
| 2025-06-09 | 109.43 | 110.00 | 109.05 | 109.45 | 107.70 | 40,399 |
| 2025-06-06 | 108.40 | 110.10 | 108.10 | 109.83 | 108.07 | 666,106 |
| 2025-06-05 | 107.73 | 109.40 | 107.60 | 108.48 | 106.74 | 4,371 |
| 2025-06-04 | 107.18 | 108.80 | 107.15 | 107.83 | 106.10 | 421,626 |
| 2025-06-03 | 106.80 | 107.45 | 105.70 | 107.35 | 105.63 | 4,758 |
| 2025-06-02 | 106.60 | 106.95 | 105.85 | 106.48 | 104.77 | 334,104 |
| 2025-05-30 | 107.08 | 108.40 | 106.95 | 107.85 | 106.12 | 363,592 |
| 2025-05-29 | 111.08 | 111.70 | 107.20 | 107.50 | 105.78 | 151,272 |
| 2025-05-28 | 109.33 | 109.65 | 108.85 | 109.30 | 105.39 | 161,254 |
| 2025-05-27 | 109.18 | 109.40 | 107.85 | 109.03 | 105.12 | 866,017 |
| 2025-05-23 | 108.30 | 108.65 | 105.05 | 106.65 | 102.83 | 7,713 |
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.