Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	27.550	27.550	26.850	27.250	25.875	20,049
2023-07-04	27.550	27.900	27.450	27.700	26.302	7,849
2023-07-03	27.250	27.700	27.200	27.550	26.160	18,631
2023-06-30	27.750	27.750	27.050	27.300	25.922	16,875
2023-06-29	27.950	28.350	27.600	27.750	26.350	10,781
2023-06-28	27.750	28.100	27.750	27.950	26.540	8,629
2023-06-27	28.350	28.550	27.650	27.900	26.492	84,014
2023-06-26	28.150	28.450	27.750	28.350	26.919	34,390
2023-06-23	27.550	28.150	27.400	28.150	26.729	19,735
2023-06-22	27.650	27.650	27.250	27.550	26.160	12,937
2023-06-21	28.150	28.200	27.550	27.650	26.255	9,003
2023-06-20	28.500	28.550	28.200	28.250	26.824	5,469
2023-06-19	29.450	29.450	28.450	28.500	27.062	6,302
2023-06-16	29.000	29.600	28.850	29.250	27.774	10,298
2023-06-15	29.850	29.900	28.800	29.000	27.537	11,493
2023-06-14	30.850	30.850	29.500	30.150	28.628	21,588
2023-06-13	29.800	30.750	29.800	30.650	29.103	26,482
2023-06-12	29.050	29.800	28.850	29.600	28.106	15,510
2023-06-09	28.600	29.000	28.450	29.000	27.537	29,135
2023-06-08	28.150	28.800	27.850	28.600	27.157	17,696
2023-06-07	28.100	28.250	27.500	28.150	26.729	13,825
2023-06-06	28.000	28.100	27.450	28.050	26.634	28,114
2023-06-05	27.850	27.900	27.550	27.850	26.445	59,205
2023-06-02	27.150	28.050	27.150	27.800	26.397	35,780
2023-06-01	26.850	27.050	26.300	27.050	25.685	24,678
2023-05-31	27.500	27.500	26.550	26.850	25.495	51,829
2023-05-30	27.550	27.750	27.350	27.500	26.112	8,989
2023-05-29	27.550	27.550	27.150	27.500	26.112	9,748
2023-05-26	27.150	27.500	26.850	27.500	26.112	21,161
2023-05-25	28.000	28.000	27.000	27.150	25.780	9,380
2023-05-24	28.350	28.550	27.650	27.800	26.397	14,816
2023-05-23	28.650	28.750	28.350	28.350	26.919	13,076
2023-05-22	29.150	29.150	28.500	28.650	27.204	10,410
2023-05-19	28.400	29.150	28.400	29.100	27.631	20,679
2023-05-18	28.200	28.550	27.950	28.500	27.062	7,818
2023-05-17	28.700	28.700	28.250	28.250	26.824	12,658
2023-05-16	27.750	28.700	27.650	28.700	27.252	16,569
2023-05-15	28.500	28.700	27.850	27.850	26.445	40,428
2023-05-12	28.150	28.550	28.150	28.500	27.062	23,953
2023-05-11	28.500	28.750	27.900	28.250	26.824	22,115
2023-05-10	27.750	28.450	27.750	28.450	27.014	14,707
2023-05-09	27.850	27.850	27.150	27.800	26.397	17,991
2023-05-08	28.050	28.250	27.500	27.750	26.350	11,712
2023-05-05	28.600	28.850	28.050	28.050	26.634	17,070
2023-05-04	28.800	29.000	28.400	28.500	27.062	24,315
2023-05-03	28.650	29.550	28.300	28.950	27.489	17,502
2023-05-02	30.000	30.350	28.800	28.800	26.891	69,359
2023-04-28	28.650	30.300	26.850	29.500	27.544	124,236
2023-04-27	33.300	33.450	32.800	33.000	30.812	24,256
2023-04-26	34.200	34.300	33.050	33.150	30.952	22,759
2023-04-25	34.550	34.700	34.100	34.300	32.026	7,801
2023-04-24	34.500	35.000	34.350	34.400	32.120	10,537
2023-04-21	34.200	34.700	33.850	34.600	32.306	10,419
2023-04-20	34.400	34.400	33.950	34.200	31.933	3,156
2023-04-19	34.800	34.800	34.400	34.400	32.120	6,632
2023-04-18	34.700	35.350	34.700	34.950	32.633	26,772
2023-04-17	35.150	35.400	34.700	34.700	32.400	22,397
2023-04-14	35.100	35.650	35.000	35.050	32.727	22,506
2023-04-13	35.350	35.500	34.650	35.100	32.773	18,909
2023-04-12	35.750	35.750	35.150	35.350	33.007	15,925

← NewerPage 15 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.