Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	35.750	36.000	35.500	35.600	33.240	13,692
2023-04-06	35.950	36.450	35.700	35.750	33.380	12,233
2023-04-05	36.750	36.750	35.700	35.700	33.333	5,360
2023-04-04	36.050	36.850	36.050	36.350	33.940	9,800
2023-04-03	36.500	36.500	35.900	36.000	33.614	6,759
2023-03-31	36.550	36.550	36.250	36.350	33.940	35,687
2023-03-30	36.050	36.550	35.900	36.200	33.800	17,045
2023-03-29	35.200	36.000	35.200	35.700	33.333	10,903
2023-03-28	35.950	35.950	35.000	35.050	32.727	8,084
2023-03-27	36.000	36.200	35.650	35.650	33.287	13,045
2023-03-24	36.550	36.800	35.750	35.750	33.380	14,406
2023-03-23	36.150	36.600	35.700	36.350	33.940	15,738
2023-03-22	36.200	36.300	35.700	36.000	33.614	19,684
2023-03-21	35.400	36.100	35.400	36.000	33.614	12,829
2023-03-20	34.200	35.350	33.650	35.250	32.913	22,825
2023-03-17	35.150	35.700	34.400	34.400	32.120	37,588
2023-03-16	34.300	35.150	34.200	34.900	32.586	38,153
2023-03-15	34.900	34.950	33.800	34.150	31.886	106,424
2023-03-14	33.600	34.850	33.600	34.850	32.540	23,762
2023-03-13	33.950	33.950	32.950	33.550	31.326	26,705
2023-03-10	34.300	34.550	33.800	33.950	31.699	29,795
2023-03-09	35.000	35.150	34.500	34.800	32.493	28,040
2023-03-08	35.000	35.500	34.750	34.900	32.586	19,270
2023-03-07	35.900	36.150	35.050	35.100	32.773	45,363
2023-03-06	36.150	36.150	35.350	35.600	33.240	25,622
2023-03-03	36.000	36.250	35.800	36.000	33.614	16,687
2023-03-02	35.450	35.850	35.100	35.800	33.427	20,816
2023-03-01	35.350	35.700	35.300	35.450	33.100	16,824
2023-02-28	35.350	35.650	35.150	35.300	32.960	55,998
2023-02-27	35.000	35.500	34.800	35.100	32.773	79,298
2023-02-24	35.900	36.200	35.100	35.100	32.773	16,862
2023-02-23	35.500	36.300	35.450	35.500	33.147	58,247
2023-02-22	35.900	36.300	35.100	35.300	32.960	37,974
2023-02-21	36.000	36.500	35.600	35.650	33.287	35,295
2023-02-20	37.100	37.150	35.400	36.150	33.754	50,386
2023-02-17	37.000	37.550	36.800	37.100	34.641	34,506
2023-02-16	37.500	37.550	37.050	37.350	34.874	14,702
2023-02-15	38.050	38.050	37.250	37.250	34.781	22,369
2023-02-14	37.600	38.300	37.550	38.050	35.528	81,458
2023-02-13	37.100	37.650	37.100	37.500	35.014	33,610
2023-02-10	37.950	38.500	36.200	37.000	34.547	71,899
2023-02-09	35.750	37.950	33.150	37.900	35.388	133,541
2023-02-08	39.000	39.500	38.800	39.000	36.415	49,813
2023-02-07	38.900	39.000	38.500	38.900	36.321	20,475
2023-02-06	39.000	39.300	38.650	38.950	36.368	47,987
2023-02-03	40.400	40.400	38.750	39.350	36.741	38,220
2023-02-02	38.950	40.300	38.750	40.000	37.348	64,315
2023-02-01	38.400	39.050	38.300	38.750	36.181	17,801
2023-01-31	38.300	38.900	38.050	38.250	35.714	32,560
2023-01-30	38.900	38.900	38.050	38.350	35.808	52,813
2023-01-27	39.000	39.150	38.600	39.150	36.555	39,526
2023-01-26	38.800	39.150	38.600	39.000	36.415	17,671
2023-01-25	39.300	39.300	38.500	38.650	36.088	10,628
2023-01-24	39.500	39.700	38.900	39.300	36.695	21,266
2023-01-23	39.900	39.900	39.100	39.500	36.882	23,183
2023-01-20	39.800	39.850	39.350	39.550	36.928	22,712
2023-01-19	40.600	40.700	39.600	39.800	37.162	28,827
2023-01-18	40.700	41.300	40.300	40.600	37.909	66,004
2023-01-17	40.850	41.100	40.100	40.500	37.815	23,253
2023-01-16	40.000	41.000	39.750	40.700	38.002	30,825

← NewerPage 16 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.