Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	31.250	31.700	30.400	30.950	29.388	7,861
2023-12-19	31.200	32.050	31.100	31.250	29.673	18,310
2023-12-18	30.850	31.150	30.400	31.000	29.436	8,648
2023-12-15	30.750	31.250	30.300	30.850	29.293	54,131
2023-12-14	28.600	30.750	28.550	30.250	28.723	19,643
2023-12-13	28.750	28.950	28.400	28.500	27.062	8,330
2023-12-12	28.900	28.950	28.150	28.950	27.489	17,050
2023-12-11	29.000	29.500	28.900	28.900	27.442	4,769
2023-12-08	28.700	29.050	28.400	29.000	27.537	10,277
2023-12-07	28.600	28.900	28.300	28.700	27.252	8,263
2023-12-06	27.850	28.700	27.850	28.700	27.252	32,333
2023-12-05	27.450	27.950	27.350	27.750	26.350	7,048
2023-12-04	28.400	28.450	27.450	27.750	26.350	20,733
2023-12-01	28.150	28.800	28.150	28.400	26.967	8,564
2023-11-30	28.650	28.650	27.950	28.150	26.729	12,207
2023-11-29	28.900	29.300	28.350	28.650	27.204	11,109
2023-11-28	28.600	28.850	28.400	28.750	27.299	8,339
2023-11-27	29.150	29.200	28.300	28.600	27.157	9,834
2023-11-24	28.700	29.700	28.700	29.300	27.821	20,899
2023-11-23	28.150	28.450	27.350	27.900	26.492	9,709
2023-11-22	27.500	28.400	27.450	28.150	26.729	19,330
2023-11-21	27.700	27.850	27.200	27.350	25.970	7,271
2023-11-20	27.500	27.850	27.050	27.600	26.207	8,361
2023-11-17	27.500	27.750	27.200	27.300	25.922	9,263
2023-11-16	28.200	28.300	27.200	27.650	26.255	8,115
2023-11-15	28.900	29.300	28.200	28.200	26.777	16,912
2023-11-14	27.450	29.200	27.200	29.200	27.726	37,989
2023-11-13	27.150	27.550	26.850	27.150	25.780	11,545
2023-11-10	27.300	27.300	26.500	27.050	25.685	8,713
2023-11-09	26.650	27.350	26.650	27.100	25.732	48,235
2023-11-08	26.300	26.900	26.300	26.650	25.305	12,240
2023-11-07	26.100	26.450	25.850	26.200	24.878	7,501
2023-11-06	26.150	26.250	25.750	26.000	24.688	7,833
2023-11-03	25.900	26.400	25.500	26.050	24.735	18,027
2023-11-02	25.600	26.300	25.300	25.850	24.545	22,997
2023-11-01	23.950	25.000	23.950	24.900	23.643	35,703
2023-10-31	23.750	23.900	23.300	23.900	22.694	12,346
2023-10-30	23.750	24.650	23.300	23.450	22.267	27,286
2023-10-27	23.750	24.600	23.100	23.750	22.551	33,610
2023-10-26	20.700	24.150	19.920	23.750	22.551	52,648
2023-10-25	21.900	22.100	21.650	21.900	20.795	10,088
2023-10-24	22.250	22.250	21.950	22.000	20.890	39,985
2023-10-23	21.900	22.150	21.200	22.150	21.032	17,457
2023-10-20	22.650	22.650	21.900	22.000	20.890	10,303
2023-10-19	22.050	22.800	21.950	22.650	21.507	16,268
2023-10-18	22.200	22.400	21.750	22.400	21.270	56,189
2023-10-17	23.000	23.200	22.150	22.300	21.175	22,482
2023-10-16	22.850	23.300	22.750	23.000	21.839	16,752
2023-10-13	23.500	23.500	22.850	22.850	21.697	15,973
2023-10-12	23.800	24.300	23.300	23.650	22.457	16,907
2023-10-11	25.100	25.100	23.850	23.850	22.646	9,574
2023-10-10	24.350	25.200	24.300	25.200	23.928	25,890
2023-10-09	24.950	24.950	24.200	24.300	23.074	10,553
2023-10-06	24.900	25.200	24.350	24.850	23.596	13,247
2023-10-05	24.600	25.400	24.600	24.900	23.643	15,007
2023-10-04	25.150	25.150	24.400	24.600	23.359	8,089
2023-10-03	25.750	25.950	24.950	24.950	23.691	9,991
2023-10-02	25.900	26.100	25.400	25.600	24.308	7,296
2023-09-29	25.600	26.500	25.600	25.750	24.451	10,473
2023-09-28	24.850	25.700	24.850	25.500	24.213	5,016

← NewerPage 13 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.