Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	110.00	110.00	106.30	106.58	102.76	908,401
2025-02-21	111.30	111.30	110.28	110.28	106.33	60,108
2025-02-20	110.25	111.95	110.25	110.33	106.37	1,042,729
2025-02-19	110.65	110.95	107.60	109.33	105.41	125,421
2025-02-18	107.85	110.35	107.85	110.10	106.16	48,278
2025-02-17	107.28	108.00	106.50	107.63	103.77	103,900
2025-02-14	106.15	107.90	106.15	107.73	103.87	324,741
2025-02-13	106.85	106.85	102.85	105.85	102.06	78,450
2025-02-12	97.925	98.780	97.280	98.010	94.500	263,027
2025-02-11	96.670	98.260	96.520	97.870	94.365	14,890
2025-02-10	96.000	96.880	95.820	96.510	93.054	139,266
2025-02-07	96.240	97.140	95.660	95.760	92.331	33,692
2025-02-06	94.340	96.180	94.340	96.070	92.630	140,415
2025-02-05	94.740	95.000	93.780	94.320	90.942	106,244
2025-02-04	96.470	96.580	95.120	95.370	91.955	34,949
2025-02-03	96.140	98.880	95.220	96.680	93.218	161,016
2025-01-31	98.705	99.720	98.320	98.870	95.329	251,934
2025-01-30	98.295	100.70	97.520	98.230	94.712	39,874
2025-01-29	96.840	98.180	96.840	97.590	94.095	94,334
2025-01-28	95.850	96.260	94.140	94.250	90.875	88,728
2025-01-27	95.340	96.820	94.500	95.710	92.283	66,393
2025-01-24	103.18	103.65	102.55	103.13	99.432	58,402
2025-01-23	103.50	103.50	102.25	102.78	99.095	372,470
2025-01-22	100.50	103.50	100.50	102.73	99.046	242,754
2025-01-21	99.185	99.780	98.640	99.635	96.067	30,229
2025-01-20	97.615	99.120	97.420	99.000	95.455	17,090
2025-01-17	96.760	97.880	96.760	97.550	94.057	99,013
2025-01-16	96.700	96.700	95.800	96.130	92.688	75,113
2025-01-15	95.360	96.560	95.260	96.220	92.774	58,867
2025-01-14	95.830	96.580	95.250	95.250	91.839	14,417
2025-01-13	95.690	95.960	94.740	95.500	92.080	24,007
2025-01-10	97.290	97.900	95.900	96.010	92.572	29,673
2025-01-09	95.240	96.740	95.080	96.720	93.256	31,574
2025-01-08	95.320	96.660	95.020	95.490	92.070	36,316
2025-01-07	96.040	96.460	95.040	95.460	92.042	36,849
2025-01-06	93.300	96.480	93.300	96.180	92.736	222,728
2025-01-03	93.700	93.760	92.400	92.540	89.226	784,924
2025-01-02	93.800	94.000	93.140	93.850	90.489	17,717
2024-12-31	93.000	94.040	92.920	93.800	90.441	1,103
2024-12-30	93.980	93.980	92.720	92.970	89.641	29,853
2024-12-27	94.220	94.220	93.520	93.870	90.508	8,154
2024-12-24	94.010	94.120	93.610	93.610	90.258	574
2024-12-23	93.920	93.940	93.280	93.580	90.229	22,749
2024-12-20	93.100	94.043	92.620	94.000	90.634	37,356
2024-12-19	94.620	94.620	93.320	93.690	90.335	132,042
2024-12-18	94.700	96.260	94.300	95.960	92.524	207,525
2024-12-17	94.370	96.760	94.180	94.640	91.251	526,984
2024-12-16	95.090	95.360	93.840	94.620	91.232	30,767
2024-12-13	95.690	96.340	95.160	95.260	91.849	80,506
2024-12-12	97.000	97.180	95.680	95.910	92.475	305,852
2024-12-11	95.710	97.380	95.360	97.050	93.575	35,822
2024-12-10	96.750	96.980	95.680	95.710	92.283	141,713
2024-12-09	97.180	97.480	96.220	96.700	93.237	26,657
2024-12-06	96.200	97.000	95.640	96.690	93.227	173,919
2024-12-05	96.600	96.600	95.620	95.980	92.543	140,791
2024-12-04	95.110	96.760	94.880	96.680	93.218	122,327
2024-12-03	95.050	95.520	94.580	94.950	91.550	104,927
2024-12-02	93.740	94.980	93.380	94.320	90.942	50,330
2024-11-29	94.190	94.880	93.700	94.580	91.193	60,914
2024-11-28	94.500	95.020	94.020	94.690	91.299	282,753

← NewerPage 8 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.