Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	24.550	24.850	24.250	24.850	23.596	9,142
2023-09-26	25.200	25.200	24.350	24.400	23.169	12,724
2023-09-25	25.450	25.500	24.950	25.350	24.071	7,348
2023-09-22	25.900	25.900	25.100	25.450	24.166	12,063
2023-09-21	26.600	26.600	25.350	25.600	24.308	21,956
2023-09-20	26.700	26.900	26.650	26.700	25.353	16,673
2023-09-19	26.150	26.600	25.900	26.600	25.258	14,356
2023-09-18	26.250	26.550	26.150	26.300	24.973	9,223
2023-09-15	27.300	27.500	26.200	26.200	24.878	43,836
2023-09-14	27.350	27.500	27.000	27.100	25.732	17,740
2023-09-13	27.750	27.750	27.000	27.350	25.970	9,005
2023-09-12	28.700	28.750	27.400	27.900	26.492	33,065
2023-09-11	29.000	29.250	28.550	28.750	27.299	11,045
2023-09-08	28.100	29.300	28.100	28.900	27.442	78,002
2023-09-07	28.650	28.650	27.850	28.100	26.682	6,983
2023-09-06	29.550	29.600	28.500	28.650	27.204	7,251
2023-09-05	30.100	30.100	29.250	29.500	28.011	5,195
2023-09-04	29.850	30.350	29.850	30.100	28.581	10,348
2023-09-01	29.500	30.000	29.450	29.850	28.344	7,114
2023-08-31	29.250	29.500	29.250	29.500	28.011	8,320
2023-08-30	28.700	29.300	28.700	29.300	27.821	6,294
2023-08-29	28.450	28.750	28.200	28.550	27.109	6,428
2023-08-28	28.300	28.700	28.300	28.450	27.014	4,056
2023-08-25	28.300	28.300	28.100	28.200	26.777	6,761
2023-08-24	28.600	28.800	28.400	28.400	26.967	12,258
2023-08-23	28.600	28.600	28.350	28.600	27.157	5,800
2023-08-22	28.250	28.550	28.000	28.550	27.109	10,871
2023-08-21	28.250	28.650	28.050	28.200	26.777	12,083
2023-08-18	28.150	28.500	28.000	28.300	26.872	7,910
2023-08-17	29.000	29.000	27.850	28.300	26.872	8,222
2023-08-16	29.000	29.100	28.700	29.000	27.537	7,508
2023-08-15	29.500	29.600	28.750	29.000	27.537	19,096
2023-08-14	29.450	29.650	29.100	29.500	28.011	12,687
2023-08-11	29.400	29.650	29.250	29.450	27.964	13,804
2023-08-10	29.150	29.550	29.100	29.400	27.916	9,127
2023-08-09	29.100	29.600	29.050	29.100	27.631	44,968
2023-08-08	28.850	29.300	28.650	29.000	27.537	24,185
2023-08-07	28.550	29.050	28.350	28.850	27.394	16,357
2023-08-04	28.900	29.050	28.550	29.000	27.537	17,154
2023-08-03	28.900	29.000	28.650	28.850	27.394	13,347
2023-08-02	29.000	29.550	28.900	29.050	27.584	39,198
2023-08-01	28.800	29.300	28.650	29.300	27.821	17,752
2023-07-31	28.600	29.000	28.350	28.950	27.489	20,367
2023-07-28	27.400	28.800	26.950	28.650	27.204	45,077
2023-07-27	25.700	27.400	25.700	27.150	25.780	31,611
2023-07-26	26.000	26.150	25.400	25.700	24.403	33,173
2023-07-25	26.500	26.500	26.000	26.100	24.783	5,905
2023-07-24	26.300	26.600	26.250	26.400	25.068	13,900
2023-07-21	26.800	26.800	26.200	26.300	24.973	13,910
2023-07-20	27.500	27.600	26.750	26.750	25.400	12,123
2023-07-19	27.300	27.600	27.150	27.500	26.112	14,987
2023-07-18	28.150	28.150	27.200	27.250	25.875	15,644
2023-07-17	28.450	28.450	27.950	28.100	26.682	13,698
2023-07-14	28.250	28.500	28.100	28.250	26.824	16,049
2023-07-13	27.500	28.350	27.500	28.100	26.682	7,005
2023-07-12	27.000	27.500	27.000	27.500	26.112	4,535
2023-07-11	27.200	27.450	26.750	27.000	25.637	7,570
2023-07-10	27.000	27.300	26.750	27.150	25.780	33,346
2023-07-07	27.000	27.150	26.800	27.000	25.637	10,718
2023-07-06	27.200	27.250	26.750	26.950	25.590	19,393

← NewerPage 14 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.