Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	28.700	30.150	28.550	29.650	27.684	41,954
2022-10-19	29.450	29.550	28.550	28.700	26.797	99,723
2022-10-18	28.950	29.600	28.650	29.450	27.498	27,621
2022-10-17	28.950	28.950	28.150	28.700	26.797	8,877
2022-10-14	28.350	29.000	28.050	28.750	26.844	22,632
2022-10-13	27.350	28.450	27.050	28.250	26.377	33,779
2022-10-12	27.400	27.900	27.250	27.300	25.490	24,240
2022-10-11	27.500	27.700	27.100	27.550	25.724	10,493
2022-10-10	28.300	28.300	27.500	27.500	25.677	12,144
2022-10-07	29.300	29.650	28.250	28.250	26.377	16,606
2022-10-06	29.100	29.600	28.950	29.500	27.544	16,041
2022-10-05	30.100	30.100	29.100	29.100	27.171	6,893
2022-10-04	28.600	30.150	28.600	30.100	28.105	75,029
2022-10-03	27.600	30.300	27.450	28.900	26.984	15,101
2022-09-30	27.750	28.600	26.650	28.400	26.517	18,387
2022-09-29	28.050	28.300	27.150	27.200	25.397	20,861
2022-09-28	28.200	28.200	27.350	28.000	26.144	13,489
2022-09-27	28.750	29.250	28.000	28.150	26.284	20,189
2022-09-26	28.550	29.100	28.350	28.600	26.704	54,552
2022-09-23	29.450	29.450	28.600	28.800	26.891	14,111
2022-09-22	30.000	30.000	29.300	29.450	27.498	15,203
2022-09-21	29.500	30.100	29.500	30.000	28.011	14,733
2022-09-20	29.850	30.000	29.050	29.600	27.638	12,880
2022-09-19	29.300	30.000	28.900	29.800	27.825	12,638
2022-09-16	30.500	30.500	29.450	29.450	27.498	21,259
2022-09-15	31.100	31.500	30.650	30.650	28.618	12,961
2022-09-14	31.750	31.850	30.950	31.000	28.945	7,405
2022-09-13	33.100	33.100	31.550	31.650	29.552	20,009
2022-09-12	33.300	33.700	32.950	33.050	30.859	12,409
2022-09-09	32.250	33.100	32.250	33.050	30.859	9,331
2022-09-08	32.050	32.600	32.000	32.350	30.206	10,609
2022-09-07	32.250	32.450	32.050	32.100	29.972	7,070
2022-09-06	31.650	32.500	31.650	32.150	30.019	11,934
2022-09-05	31.550	32.050	31.350	31.550	29.459	5,552
2022-09-02	31.900	32.400	31.700	32.350	30.206	7,122
2022-09-01	32.500	32.500	31.700	31.950	29.832	15,460
2022-08-31	32.550	32.950	32.050	32.500	30.346	10,246
2022-08-30	32.000	33.050	31.950	32.550	30.392	12,640
2022-08-29	32.350	32.400	31.900	32.000	29.879	9,046
2022-08-26	33.400	33.450	32.850	32.900	30.719	16,758
2022-08-25	32.150	33.150	32.150	33.100	30.906	13,897
2022-08-24	32.350	32.750	32.050	32.150	30.019	15,762
2022-08-23	33.000	33.450	32.550	32.550	30.392	15,113
2022-08-22	34.200	34.200	33.300	33.300	31.093	15,414
2022-08-19	35.100	35.100	34.450	34.450	32.166	7,180
2022-08-18	34.700	35.500	34.500	35.150	32.820	12,429
2022-08-17	35.600	35.600	34.600	34.600	32.306	10,654
2022-08-16	35.950	36.100	35.500	35.550	33.193	10,496
2022-08-15	36.200	36.350	35.850	35.950	33.567	10,461
2022-08-12	36.050	36.700	35.750	36.200	33.800	12,871
2022-08-11	35.850	36.250	35.300	35.950	33.567	19,342
2022-08-10	35.500	35.900	35.100	35.500	33.147	14,231
2022-08-09	36.100	37.000	35.300	35.450	33.100	27,017
2022-08-08	35.700	36.500	35.700	36.100	33.707	14,389
2022-08-05	36.150	36.600	35.700	35.700	33.333	29,476
2022-08-04	36.050	36.600	35.900	36.000	33.614	35,406
2022-08-03	34.850	36.100	34.850	35.900	33.520	17,240
2022-08-02	34.500	35.000	34.100	34.750	32.446	13,681
2022-08-01	33.800	35.000	33.250	34.500	32.213	28,145
2022-07-29	35.450	35.750	34.300	34.300	32.026	28,398

← NewerPage 18 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.