Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	39.000	39.950	38.850	39.950	37.302	28,727
2023-01-12	39.100	39.250	38.300	38.800	36.228	23,884
2023-01-11	38.000	39.100	37.750	38.900	36.321	38,762
2023-01-10	38.300	38.350	37.500	38.050	35.528	30,045
2023-01-09	36.100	38.350	36.100	38.350	35.808	25,414
2023-01-06	36.650	36.650	35.400	36.000	33.614	16,369
2023-01-05	36.150	36.450	35.800	36.450	34.034	86,518
2023-01-04	35.750	36.550	35.700	36.100	33.707	28,237
2023-01-03	34.550	35.900	34.450	35.500	33.147	47,907
2023-01-02	35.700	35.700	34.250	34.450	32.166	11,621
2022-12-30	35.750	35.750	35.100	35.200	32.867	8,887
2022-12-29	34.850	35.700	34.400	35.700	33.333	49,855
2022-12-28	34.400	34.800	33.950	34.700	32.400	53,430
2022-12-27	34.850	35.150	34.200	34.400	32.120	27,729
2022-12-23	34.650	34.800	34.150	34.650	32.353	6,135
2022-12-22	34.500	34.700	34.200	34.500	32.213	5,789
2022-12-21	33.850	34.600	33.800	34.350	32.073	8,792
2022-12-20	33.700	33.850	32.950	33.700	31.466	8,158
2022-12-19	33.900	34.000	33.200	33.700	31.466	54,791
2022-12-16	34.200	34.200	33.350	33.800	31.559	18,369
2022-12-15	35.500	35.500	34.200	34.200	31.933	16,715
2022-12-14	36.200	36.200	35.400	35.700	33.333	7,682
2022-12-13	35.450	36.900	35.250	36.200	33.800	19,807
2022-12-12	35.250	35.450	34.700	35.350	33.007	23,287
2022-12-09	34.200	35.450	34.100	35.400	33.053	17,004
2022-12-08	34.300	34.300	33.950	34.250	31.980	8,750
2022-12-07	35.000	35.000	34.050	34.300	32.026	16,855
2022-12-06	35.150	35.300	34.350	34.600	32.306	22,818
2022-12-05	35.400	35.450	34.950	35.250	32.913	10,632
2022-12-02	35.200	35.750	34.900	35.450	33.100	19,957
2022-12-01	34.100	35.200	34.100	34.900	32.586	29,210
2022-11-30	33.600	34.100	33.500	33.750	31.513	10,530
2022-11-29	34.500	34.650	33.250	33.450	31.233	18,950
2022-11-28	34.900	34.950	34.050	34.350	32.073	23,660
2022-11-25	34.850	35.050	34.700	34.900	32.586	26,239
2022-11-24	35.850	36.000	34.500	34.700	32.400	38,831
2022-11-23	34.450	36.050	34.450	35.650	33.287	48,051
2022-11-22	34.050	34.550	33.000	34.350	32.073	29,642
2022-11-21	33.900	34.150	33.700	34.050	31.793	30,354
2022-11-18	33.000	33.700	32.150	33.700	31.466	41,340
2022-11-17	35.300	36.050	31.800	33.000	30.812	82,660
2022-11-16	37.800	37.800	37.300	37.400	34.921	26,183
2022-11-15	37.150	38.350	37.150	37.800	35.294	51,638
2022-11-14	37.000	37.500	36.150	37.150	34.687	29,461
2022-11-11	35.400	37.000	35.300	36.700	34.267	32,110
2022-11-10	33.550	35.250	33.400	35.150	32.820	20,459
2022-11-09	33.250	33.650	32.850	33.550	31.326	9,767
2022-11-08	32.900	33.300	32.650	33.250	31.046	13,449
2022-11-07	32.550	33.050	32.200	32.750	30.579	11,824
2022-11-04	32.150	32.750	31.800	32.500	30.346	32,135
2022-11-03	32.550	32.700	31.350	32.000	29.879	66,360
2022-11-02	32.350	32.950	32.150	32.800	30.626	37,179
2022-11-01	32.500	33.250	32.050	32.400	30.252	26,931
2022-10-31	32.500	32.550	31.800	32.400	30.252	22,266
2022-10-28	32.400	32.800	31.750	32.500	30.346	39,370
2022-10-27	32.150	32.650	31.900	32.400	30.252	35,457
2022-10-26	30.550	32.300	29.800	32.050	29.925	85,700
2022-10-25	30.450	30.750	29.800	30.500	28.478	33,246
2022-10-24	29.550	30.650	29.300	30.100	28.105	43,229
2022-10-21	29.650	29.900	29.000	29.450	27.498	34,425

← NewerPage 17 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.