Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.650	28.150	27.600	27.800	26.696	11,777
2024-09-04	27.650	27.800	27.450	27.600	26.503	9,880
2024-09-03	28.350	28.400	27.750	28.000	26.888	10,224
2024-09-02	28.300	28.300	27.900	28.200	27.080	6,501
2024-08-30	28.300	28.450	28.050	28.300	27.176	11,363
2024-08-29	27.950	28.400	27.900	28.250	27.128	6,251
2024-08-28	27.800	27.950	27.700	27.900	26.792	6,223
2024-08-27	27.550	27.800	27.550	27.700	26.600	6,995
2024-08-26	27.500	27.650	27.500	27.500	26.407	2,313
2024-08-23	27.300	27.500	27.100	27.500	26.407	6,987
2024-08-22	27.650	27.650	27.300	27.300	26.215	6,411
2024-08-21	26.600	27.500	26.600	27.500	26.407	13,212
2024-08-20	26.800	27.200	26.600	26.600	25.543	4,724
2024-08-19	26.450	27.250	26.400	26.950	25.879	11,856
2024-08-16	26.350	26.450	26.200	26.450	25.399	5,798
2024-08-15	26.000	26.650	26.000	26.300	25.255	9,079
2024-08-14	26.100	26.250	25.550	25.900	24.871	10,766
2024-08-13	25.750	26.200	25.750	26.050	25.015	9,187
2024-08-12	26.100	26.450	25.350	25.700	24.679	12,925
2024-08-09	25.450	25.950	25.450	25.950	24.919	13,054
2024-08-08	25.450	25.800	25.000	25.500	24.487	16,075
2024-08-07	24.850	25.400	24.850	25.200	24.199	8,848
2024-08-06	24.300	25.300	24.300	24.900	23.911	11,499
2024-08-05	25.150	25.150	24.300	24.750	23.767	8,714
2024-08-02	26.250	26.250	25.100	25.400	24.391	13,329
2024-08-01	25.900	26.800	25.800	26.200	25.159	10,226
2024-07-31	26.000	26.400	25.700	26.050	25.015	10,550
2024-07-30	26.450	26.550	25.550	25.950	24.919	18,463
2024-07-29	27.500	27.500	26.050	26.100	25.063	12,087
2024-07-26	27.850	28.000	26.800	26.800	25.735	35,278
2024-07-25	28.250	28.250	27.550	28.000	26.888	8,664
2024-07-24	28.550	28.550	28.200	28.250	27.128	4,553
2024-07-23	29.000	29.000	28.500	28.550	27.416	8,094
2024-07-22	28.500	29.150	28.450	28.900	27.752	5,106
2024-07-19	29.000	29.000	28.200	28.250	27.128	3,130
2024-07-18	29.100	29.300	28.600	28.900	27.752	8,497
2024-07-17	28.050	29.200	27.800	29.200	28.040	15,417
2024-07-16	28.500	28.500	27.900	28.000	26.888	7,974
2024-07-15	28.950	28.950	28.350	28.500	27.368	10,515
2024-07-12	29.800	29.800	28.700	28.850	27.704	35,586
2024-07-11	29.450	29.600	28.950	29.400	28.232	21,682
2024-07-10	29.700	29.950	28.700	29.200	28.040	9,673
2024-07-09	30.550	30.750	29.550	29.700	28.520	25,877
2024-07-08	30.200	30.950	30.100	30.700	29.480	7,132
2024-07-05	29.850	30.200	29.850	30.150	28.952	10,034
2024-07-04	29.600	29.850	29.400	29.800	28.616	10,736
2024-07-03	28.650	29.550	28.650	29.500	28.328	15,611
2024-07-02	28.650	28.650	28.000	28.350	27.224	6,510
2024-07-01	28.000	28.750	28.000	28.400	27.272	16,708
2024-06-28	27.850	28.000	27.450	27.550	26.455	21,092
2024-06-27	27.950	28.050	27.750	27.800	26.696	23,144
2024-06-26	28.000	28.250	27.650	27.950	26.840	8,499
2024-06-25	28.400	28.400	27.900	27.950	26.840	18,740
2024-06-24	28.050	28.400	27.700	28.400	27.272	8,790
2024-06-21	28.400	28.700	27.600	27.900	26.792	19,720
2024-06-20	27.700	28.650	27.700	28.400	27.272	13,545
2024-06-19	27.400	27.900	27.050	27.700	26.600	18,133
2024-06-18	27.550	27.750	26.800	27.300	26.215	21,160
2024-06-17	27.150	27.550	27.050	27.500	26.407	11,825
2024-06-14	28.350	28.350	27.000	27.300	26.215	11,591

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.3500 EUR
2025-04-30	0.4000 EUR
2024-04-30	0.3600 EUR
2023-05-03	0.4800 EUR
2022-05-04	0.3600 EUR
2021-05-05	0.2400 EUR
2020-05-06	0.4000 EUR
2019-05-03	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.