Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	28.750	29.000	28.200	28.200	27.080	13,558
2024-06-12	28.700	29.100	28.600	28.750	27.608	14,188
2024-06-11	29.000	29.200	28.350	28.700	27.560	23,703
2024-06-10	29.150	29.200	28.200	29.000	27.848	15,108
2024-06-07	29.950	30.050	29.600	29.600	28.424	8,244
2024-06-06	29.900	30.200	29.800	30.000	28.808	10,751
2024-06-05	29.400	30.250	28.650	29.650	28.472	87,726
2024-06-04	31.300	31.300	30.350	31.050	29.816	9,677
2024-06-03	31.200	31.550	30.900	31.300	30.056	9,990
2024-05-31	31.600	31.850	31.150	31.150	29.912	14,062
2024-05-30	31.700	31.750	30.900	31.600	30.345	30,371
2024-05-29	32.400	32.450	31.550	31.700	30.441	11,761
2024-05-28	32.850	32.900	32.350	32.550	31.257	5,142
2024-05-27	33.100	33.300	32.600	32.850	31.545	4,934
2024-05-24	32.000	33.300	31.850	33.100	31.785	9,805
2024-05-23	32.600	32.900	32.000	32.000	30.729	7,585
2024-05-22	32.700	32.900	32.350	32.900	31.593	6,354
2024-05-21	32.900	32.900	32.450	32.700	31.401	8,687
2024-05-20	33.250	33.400	32.800	32.900	31.593	4,497
2024-05-17	33.800	34.000	33.400	33.400	32.073	9,146
2024-05-16	33.900	34.200	33.650	33.750	32.409	5,322
2024-05-15	33.900	34.150	33.200	33.900	32.553	5,975
2024-05-14	33.700	34.150	33.700	33.700	32.361	6,218
2024-05-13	33.350	33.950	33.200	33.700	32.361	7,335
2024-05-10	34.050	34.250	33.200	33.200	31.881	8,334
2024-05-09	33.200	34.000	33.200	34.000	32.649	19,233
2024-05-08	34.200	34.250	32.850	33.300	31.977	24,237
2024-05-07	33.550	34.200	33.350	34.200	32.841	9,982
2024-05-06	32.900	33.500	32.700	33.350	32.025	19,187
2024-05-03	33.200	33.200	32.550	32.650	31.353	14,305
2024-05-02	32.250	33.050	32.200	32.800	31.497	22,671
2024-04-30	31.650	32.200	31.350	32.000	30.729	10,703
2024-04-29	32.100	32.400	31.450	32.200	30.575	11,556
2024-04-26	32.850	32.950	31.800	32.100	30.480	28,697
2024-04-25	33.550	33.600	31.500	32.850	31.192	36,280
2024-04-24	34.050	34.200	33.300	33.900	32.189	13,221
2024-04-23	33.350	34.600	33.350	34.050	32.332	21,399
2024-04-22	33.150	33.700	33.150	33.300	31.620	11,589
2024-04-19	33.450	33.450	32.500	33.150	31.477	20,329
2024-04-18	34.300	34.350	33.050	33.550	31.857	17,876
2024-04-17	34.000	34.300	33.850	34.300	32.569	18,886
2024-04-16	33.350	34.000	32.900	34.000	32.284	19,894
2024-04-15	33.850	34.500	33.700	33.700	31.999	5,881
2024-04-12	34.150	34.300	33.850	34.000	32.284	15,075
2024-04-11	33.300	34.050	33.100	34.000	32.284	10,654
2024-04-10	33.800	34.000	33.200	33.250	31.572	6,949
2024-04-09	34.450	34.900	33.800	33.800	32.094	15,563
2024-04-08	33.700	34.400	33.700	34.250	32.522	11,132
2024-04-05	33.450	33.800	33.150	33.700	31.999	13,414
2024-04-04	33.250	34.050	33.250	33.800	32.094	20,176
2024-04-03	32.700	33.200	32.450	33.200	31.525	10,233
2024-04-02	32.450	32.700	31.850	32.600	30.955	13,176
2024-03-28	32.000	32.500	31.700	32.350	30.717	8,655
2024-03-27	32.750	33.250	31.950	31.950	30.338	21,930
2024-03-26	32.050	32.750	31.950	32.750	31.097	44,892
2024-03-25	32.300	32.550	32.100	32.150	30.528	15,372
2024-03-22	32.600	32.600	31.850	32.300	30.670	46,600
2024-03-21	31.950	32.550	31.650	32.550	30.907	8,655
2024-03-20	31.300	31.950	31.200	31.750	30.148	10,235
2024-03-19	30.850	31.500	30.650	31.500	29.910	20,406

← NewerPage 11 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.