Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	108.50	108.50	107.40	108.18	104.30	489,065
2025-05-21	108.40	108.95	107.60	108.90	105.00	1,171,545
2025-05-20	108.30	109.15	107.95	108.83	104.93	353,147
2025-05-19	107.78	108.25	107.20	107.38	103.53	39,652
2025-05-16	108.35	108.85	107.55	107.95	104.08	48,265
2025-05-15	106.45	108.10	106.45	107.68	103.82	21,412
2025-05-14	108.45	108.80	106.40	106.93	103.10	119,117
2025-05-13	106.90	108.70	106.60	108.70	104.81	38,509
2025-05-12	104.35	108.65	104.25	107.18	103.34	61,258
2025-05-09	103.08	103.80	102.75	103.48	99.769	3,958
2025-05-08	102.35	104.80	102.35	103.28	99.577	52,496
2025-05-07	101.14	102.05	99.680	100.93	97.311	31,352
2025-05-06	99.320	99.320	97.960	98.360	94.838	3,469
2025-05-02	99.220	99.660	97.780	98.740	95.204	324,628
2025-05-01	95.940	95.940	95.940	95.940	92.504	0
2025-04-30	95.630	96.540	95.040	95.940	92.504	130,145
2025-04-29	95.400	96.500	94.620	94.990	91.588	34,161
2025-04-28	96.900	97.700	96.740	97.070	93.594	10,696
2025-04-25	96.360	97.500	96.360	96.680	93.218	124,320
2025-04-24	94.460	95.800	94.080	95.580	92.157	3,063
2025-04-23	93.530	96.000	93.440	94.520	91.135	671,827
2025-04-22	92.630	93.660	91.040	91.930	88.638	342,997
2025-04-17	93.860	94.540	92.900	93.760	90.402	30,750
2025-04-16	93.920	93.920	92.980	93.810	90.451	270,369
2025-04-15	92.580	94.680	92.580	94.550	91.164	5,695
2025-04-14	92.000	92.680	91.540	92.450	89.139	113,760
2025-04-11	90.810	91.260	88.580	90.340	87.105	24,455
2025-04-10	94.990	96.320	89.800	90.680	87.433	35,797
2025-04-09	88.000	89.580	87.440	88.330	85.167	103,563
2025-04-08	88.880	91.320	88.880	90.400	87.163	78,082
2025-04-07	85.410	91.980	83.120	87.940	84.791	65,947
2025-04-04	92.340	92.580	87.500	89.260	86.064	112,503
2025-04-03	96.380	96.380	92.140	93.230	89.891	90,806
2025-04-02	98.295	98.920	97.140	98.720	95.185	151,020
2025-04-01	97.825	98.680	97.280	97.890	94.384	357,600
2025-03-31	98.005	98.320	96.840	97.050	93.575	34,198
2025-03-28	100.05	100.05	98.260	98.630	95.098	59,412
2025-03-27	101.09	101.80	99.980	100.02	96.433	85,757
2025-03-26	104.35	104.60	102.05	102.28	98.612	198,553
2025-03-25	105.03	105.30	102.85	103.73	100.01	324,045
2025-03-24	106.00	106.05	104.30	104.35	100.61	10,836
2025-03-21	105.43	105.80	104.75	105.48	101.70	85,457
2025-03-20	107.03	107.30	105.55	106.53	102.71	74,377
2025-03-19	105.33	108.00	105.25	107.83	103.96	19,116
2025-03-18	105.28	107.15	105.10	106.33	102.52	161,917
2025-03-17	105.75	105.75	104.70	104.93	101.17	13,602
2025-03-14	103.28	105.95	103.20	105.63	101.84	55,936
2025-03-13	104.80	105.20	103.25	103.88	100.16	414,485
2025-03-12	104.80	106.60	104.50	105.05	101.29	272,236
2025-03-11	104.65	105.45	103.55	103.93	100.20	110,036
2025-03-10	106.05	106.90	103.50	103.53	99.818	97,173
2025-03-07	106.45	106.80	104.60	106.35	102.54	82,551
2025-03-06	107.28	107.40	105.50	107.05	103.22	47,252
2025-03-05	103.80	106.85	103.80	106.50	102.69	125,830
2025-03-04	103.55	103.55	100.75	100.97	97.354	74,323
2025-03-03	106.30	107.00	104.75	105.13	101.36	48,759
2025-02-28	105.58	106.35	104.55	105.28	101.51	80,765
2025-02-27	106.35	107.00	105.50	106.20	102.40	46,652
2025-02-26	106.20	107.50	106.20	106.98	103.14	124,944
2025-02-25	106.00	106.00	103.95	104.48	100.73	81,914

← NewerPage 7 of 22 · 1,268 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.