Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	35.650	36.200	35.300	35.900	33.520	28,477
2022-07-27	34.850	35.900	34.850	35.650	33.287	12,038
2022-07-26	34.950	35.300	34.550	34.850	32.540	46,872
2022-07-25	36.500	36.500	34.850	34.850	32.540	24,351
2022-07-22	35.950	37.050	35.950	36.600	34.174	42,020
2022-07-21	34.700	36.300	34.500	35.950	33.567	20,745
2022-07-20	34.150	35.000	33.750	34.700	32.400	28,751
2022-07-19	34.150	34.200	33.700	34.000	31.746	33,348
2022-07-18	33.950	34.600	33.950	34.200	31.933	28,108
2022-07-15	33.150	34.150	32.850	33.850	31.606	44,902
2022-07-14	33.950	34.100	32.800	33.150	30.952	14,855
2022-07-13	34.700	34.700	33.600	34.100	31.839	17,888
2022-07-12	35.000	35.000	34.500	34.700	32.400	21,426
2022-07-11	34.900	35.350	34.550	35.000	32.680	17,436
2022-07-08	35.800	35.850	34.600	35.000	32.680	13,587
2022-07-07	35.750	36.050	35.300	35.850	33.473	8,123
2022-07-06	34.550	35.800	34.550	35.800	33.427	22,290
2022-07-05	35.250	35.500	33.550	34.500	32.213	17,401
2022-07-04	35.600	35.800	35.150	35.250	32.913	28,057
2022-07-01	34.950	35.250	34.800	35.150	32.820	6,907
2022-06-30	35.600	35.600	34.250	35.000	32.680	13,396
2022-06-29	36.150	36.150	34.900	35.600	33.240	56,247
2022-06-28	36.300	36.500	35.800	36.150	33.754	11,522
2022-06-27	35.700	36.400	35.700	36.200	33.800	5,816
2022-06-24	35.750	36.350	35.400	35.750	33.380	26,745
2022-06-23	35.750	36.050	35.100	35.750	33.380	13,200
2022-06-22	35.800	35.850	34.550	35.800	33.427	13,287
2022-06-21	35.300	36.400	35.300	35.800	33.427	28,620
2022-06-20	36.250	36.250	35.100	35.400	33.053	12,896
2022-06-17	35.450	36.100	35.150	36.000	33.614	20,646
2022-06-16	35.350	35.450	34.300	35.050	32.727	22,656
2022-06-15	35.700	35.900	35.300	35.450	33.100	23,006
2022-06-14	36.100	36.200	35.400	35.700	33.333	30,339
2022-06-13	36.900	36.900	35.750	36.100	33.707	29,543
2022-06-10	38.000	38.050	36.800	36.950	34.501	26,717
2022-06-09	38.900	38.900	37.450	37.950	35.434	21,995
2022-06-08	38.500	38.900	37.950	38.800	36.228	26,670
2022-06-07	37.200	38.500	36.900	38.500	35.948	34,868
2022-06-06	36.550	37.250	36.300	37.150	34.687	15,556
2022-06-03	36.000	36.700	35.850	36.100	33.707	37,499
2022-06-02	35.950	36.350	35.400	35.850	33.473	34,697
2022-06-01	36.500	36.500	35.650	35.900	33.520	12,775
2022-05-31	36.800	37.250	35.900	36.500	34.080	28,154
2022-05-30	36.700	37.100	36.400	37.000	34.547	11,384
2022-05-27	34.850	36.600	34.850	36.250	33.847	20,022
2022-05-26	35.000	35.000	33.950	34.650	32.353	17,284
2022-05-25	34.300	35.150	34.300	35.000	32.680	22,315
2022-05-24	35.200	35.200	33.400	34.000	31.746	34,140
2022-05-23	34.750	35.200	34.550	35.200	32.867	8,759
2022-05-20	34.600	35.000	34.450	34.750	32.446	4,280
2022-05-19	34.050	34.450	33.400	34.450	32.166	11,161
2022-05-18	34.350	35.000	33.800	34.400	32.120	21,877
2022-05-17	34.950	35.750	34.250	34.400	32.120	11,073
2022-05-16	33.700	35.900	33.550	35.050	32.727	36,413
2022-05-13	34.600	35.000	33.900	33.900	31.653	22,640
2022-05-12	34.300	35.000	34.000	34.600	32.306	12,559
2022-05-11	35.000	35.100	34.250	34.750	32.446	12,006
2022-05-10	34.400	35.100	34.200	34.500	32.213	18,058
2022-05-09	35.400	35.750	34.250	34.250	31.980	17,227
2022-05-06	37.300	37.300	35.650	35.650	33.287	21,783

← NewerPage 19 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.