Legrand SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	94.500	95.020	94.020	94.690	91.299	282,753
2024-11-27	94.780	94.840	93.040	93.470	90.123	103,999
2024-11-26	95.320	95.620	94.820	95.050	91.646	480,954
2024-11-25	97.100	97.400	95.720	96.180	92.736	252,741
2024-11-22	95.950	96.980	95.460	96.810	93.343	50,183
2024-11-21	95.090	95.740	94.580	95.700	92.273	626,759
2024-11-20	96.490	96.940	95.220	95.490	92.070	1,253,191
2024-11-19	97.580	97.960	95.040	95.990	92.553	45,003
2024-11-18	97.725	98.000	97.000	97.320	93.835	23,707
2024-11-15	99.675	99.860	97.480	97.830	94.327	40,119
2024-11-14	98.560	100.50	98.160	100.17	96.583	326,811
2024-11-13	97.805	98.020	96.400	97.510	94.018	67,359
2024-11-12	99.800	99.800	97.160	97.420	93.931	621,417
2024-11-11	98.940	101.25	98.940	100.65	97.046	90,539
2024-11-08	97.620	99.340	97.620	98.220	94.703	67,203
2024-11-07	98.005	101.75	97.220	98.350	94.828	227,555
2024-11-06	104.75	107.50	104.40	104.60	100.85	396,417
2024-11-05	104.60	105.70	104.35	105.68	101.89	1,014,259
2024-11-04	104.95	105.15	104.40	104.58	100.83	24,619
2024-11-01	104.25	105.65	103.60	105.43	101.65	740,429
2024-10-31	103.78	104.20	102.98	103.50	99.794	133,330
2024-10-30	103.60	104.70	103.60	104.48	100.73	126,520
2024-10-29	106.50	106.50	104.05	104.45	100.71	46,511
2024-10-28	105.03	106.00	104.50	105.98	102.18	22,435
2024-10-25	104.30	105.20	104.15	104.73	100.97	84,088
2024-10-24	104.75	105.00	104.25	104.38	100.64	315,051
2024-10-23	104.75	105.05	103.60	104.58	100.83	32,629
2024-10-22	105.80	105.80	104.45	105.33	101.55	32,392
2024-10-21	106.05	106.70	105.65	106.13	102.32	467,735
2024-10-18	105.68	106.90	105.65	106.28	102.47	79,306
2024-10-17	104.65	106.89	104.40	106.15	102.35	701,884
2024-10-16	101.48	104.90	101.35	104.58	100.83	28,092
2024-10-15	105.03	105.65	102.95	103.55	99.842	70,668
2024-10-14	103.88	104.80	103.75	104.53	100.78	1,285,486
2024-10-11	103.03	103.70	102.55	103.63	99.914	41,369
2024-10-10	103.73	103.95	102.25	102.83	99.143	434,048
2024-10-09	101.81	104.20	101.65	104.18	100.44	38,735
2024-10-08	101.14	102.00	100.90	101.63	97.986	63,793
2024-10-07	101.19	101.90	100.50	101.23	97.600	22,917
2024-10-04	100.49	102.10	100.15	101.40	97.769	53,192
2024-10-03	101.83	101.90	100.15	100.20	96.607	245,127
2024-10-02	102.60	102.85	101.70	102.13	98.468	58,864
2024-10-01	103.18	104.05	102.10	102.48	98.805	72,584
2024-09-30	104.35	104.85	103.30	103.68	99.962	197,903
2024-09-27	105.48	105.80	104.70	105.33	101.55	103,386
2024-09-26	106.40	107.35	105.30	105.73	101.94	57,033
2024-09-25	103.68	105.45	102.95	105.08	101.31	45,752
2024-09-24	102.50	104.90	101.70	104.40	100.66	229,787
2024-09-23	103.03	105.10	102.25	104.28	100.54	414,419
2024-09-20	104.30	104.65	103.20	103.30	99.601	180,328
2024-09-19	103.28	104.90	102.75	104.43	100.69	178,016
2024-09-18	103.70	103.70	102.10	102.68	98.998	55,253
2024-09-17	103.85	103.85	102.93	103.53	99.818	424,876
2024-09-16	102.01	102.90	101.55	102.73	99.046	27,551
2024-09-13	101.48	102.60	101.30	101.93	98.275	276,680
2024-09-12	102.01	103.15	100.20	101.23	97.600	436,964
2024-09-11	99.910	100.00	97.840	98.410	94.886	135,857
2024-09-10	97.805	98.660	97.540	97.950	94.442	787,102
2024-09-09	96.880	98.360	96.880	98.210	94.693	25,443
2024-09-06	97.490	98.480	96.280	96.430	92.977	216,126

← NewerPage 9 of 22 · 1,269 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.