Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	30.850	31.250	30.700	31.000	29.436	5,978
2024-03-15	31.100	31.350	30.750	30.850	29.293	9,921
2024-03-14	31.450	31.550	30.950	31.000	29.436	38,520
2024-03-13	31.500	31.750	31.150	31.500	29.910	11,828
2024-03-12	31.200	31.800	31.050	31.300	29.720	28,933
2024-03-11	31.300	31.300	30.800	31.000	29.436	10,487
2024-03-08	31.300	31.500	30.900	31.350	29.768	9,996
2024-03-07	32.000	32.050	31.300	31.300	29.720	19,106
2024-03-06	31.200	32.350	31.150	32.000	30.385	22,192
2024-03-05	32.050	32.050	31.100	31.200	29.626	13,810
2024-03-04	31.450	32.750	31.450	31.750	30.148	23,014
2024-03-01	31.250	31.450	30.700	31.450	29.863	11,686
2024-02-29	30.800	31.150	30.750	30.750	29.198	7,232
2024-02-28	31.050	31.300	30.650	30.750	29.198	11,139
2024-02-27	30.800	31.300	30.500	31.200	29.626	23,169
2024-02-26	30.700	30.800	30.150	30.700	29.151	24,598
2024-02-23	30.900	31.400	30.700	30.950	29.388	17,675
2024-02-22	31.850	32.200	30.900	30.900	29.341	29,021
2024-02-21	32.050	32.550	31.000	31.700	30.100	40,735
2024-02-20	33.350	33.350	32.600	32.750	31.097	13,909
2024-02-19	34.750	34.750	33.350	33.350	31.667	21,119
2024-02-16	33.450	35.200	33.400	34.750	32.996	44,382
2024-02-15	30.750	34.000	30.400	33.000	31.335	49,445
2024-02-14	31.300	31.400	31.000	31.050	29.483	10,163
2024-02-13	31.300	31.300	30.850	31.200	29.626	19,731
2024-02-12	31.400	31.550	30.950	31.100	29.531	13,282
2024-02-09	32.000	32.000	30.950	31.400	29.815	4,938
2024-02-08	31.800	32.000	31.650	32.000	30.385	26,700
2024-02-07	32.000	32.500	31.550	31.800	30.195	30,184
2024-02-06	31.900	32.300	31.750	31.750	30.148	18,971
2024-02-05	30.800	32.100	30.800	31.900	30.290	15,825
2024-02-02	32.550	32.600	30.550	30.800	29.246	28,313
2024-02-01	32.600	33.400	32.400	32.700	31.050	15,427
2024-01-31	32.800	33.100	32.350	32.750	31.097	10,454
2024-01-30	33.050	33.100	32.550	32.700	31.050	17,728
2024-01-29	32.900	33.550	31.950	33.200	31.525	21,649
2024-01-26	31.650	32.950	31.550	32.900	31.240	27,885
2024-01-25	32.100	32.200	31.500	31.550	29.958	12,224
2024-01-24	32.500	32.750	31.950	32.200	30.575	29,199
2024-01-23	32.750	33.300	32.400	32.750	31.097	15,208
2024-01-22	31.000	33.250	31.000	32.400	30.765	48,197
2024-01-19	30.100	30.250	29.800	30.150	28.628	12,206
2024-01-18	30.700	30.800	30.000	30.100	28.581	9,206
2024-01-17	30.300	30.450	29.700	30.400	28.866	12,634
2024-01-16	30.700	30.700	30.200	30.300	28.771	5,318
2024-01-15	30.800	30.800	30.150	30.400	28.866	6,507
2024-01-12	29.300	31.100	29.300	30.950	29.388	12,265
2024-01-11	29.150	29.650	29.000	29.300	27.821	11,879
2024-01-10	29.250	29.650	28.600	29.150	27.679	14,426
2024-01-09	30.700	30.700	28.650	29.400	27.916	38,278
2024-01-08	30.400	30.900	29.800	30.700	29.151	11,993
2024-01-05	31.300	31.300	30.700	30.700	29.151	27,622
2024-01-04	31.300	31.700	31.050	31.450	29.863	7,456
2024-01-03	31.500	31.500	30.450	31.300	29.720	9,906
2024-01-02	31.350	31.750	31.300	31.550	29.958	22,835
2023-12-29	31.200	31.700	31.200	31.250	29.673	4,575
2023-12-28	31.850	31.950	31.200	31.250	29.673	2,789
2023-12-27	31.700	32.200	31.500	31.750	30.148	10,258
2023-12-22	31.000	31.750	30.400	31.650	30.053	12,856
2023-12-21	30.550	31.000	30.300	30.850	29.293	5,907

← NewerPage 12 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.