Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.540	18.500	17.540	18.400	18.400	19,063
2026-07-23	18.340	18.520	17.480	17.480	17.480	35,853
2026-07-22	18.300	18.620	18.220	18.340	18.340	17,032
2026-07-21	18.420	18.500	18.060	18.280	18.280	23,595
2026-07-20	17.880	18.400	17.820	18.400	18.400	21,312
2026-07-17	18.000	18.280	17.760	17.920	17.920	20,374
2026-07-16	17.740	18.000	17.600	18.000	18.000	23,331
2026-07-15	16.800	17.840	16.600	17.740	17.740	46,745
2026-07-14	16.880	16.960	16.620	16.820	16.820	21,791
2026-07-13	17.200	17.400	16.860	16.900	16.900	24,450
2026-07-10	18.100	18.160	17.200	17.320	17.320	22,749
2026-07-09	17.600	18.020	17.600	17.760	17.760	20,303
2026-07-08	18.100	18.100	17.440	17.440	17.440	17,870
2026-07-07	18.140	18.460	18.120	18.120	18.120	11,937
2026-07-06	18.300	18.360	17.980	18.140	18.140	12,596
2026-07-03	18.260	18.380	18.200	18.220	18.220	8,406
2026-07-02	17.980	18.340	17.860	18.300	18.300	17,109
2026-07-01	17.200	18.060	17.180	18.020	18.020	27,086
2026-06-30	17.300	17.340	17.020	17.160	17.160	22,446
2026-06-29	17.360	17.360	16.920	17.100	17.100	25,655
2026-06-26	16.620	17.320	16.580	17.320	17.320	46,497
2026-06-25	16.220	16.900	15.980	16.680	16.680	68,739
2026-06-24	16.500	16.520	16.100	16.180	16.180	62,342
2026-06-23	16.460	16.680	16.400	16.500	16.500	58,541
2026-06-22	16.580	16.760	16.240	16.500	16.500	59,866
2026-06-19	16.660	16.960	16.580	16.580	16.580	61,423
2026-06-18	16.500	16.660	16.180	16.660	16.660	59,042
2026-06-17	16.760	17.080	16.460	16.540	16.540	30,901
2026-06-16	17.120	17.180	16.700	16.720	16.720	31,136
2026-06-15	16.360	17.000	16.360	16.580	16.580	34,687
2026-06-12	16.340	16.640	16.060	16.240	16.240	111,686
2026-06-11	16.260	16.660	16.100	16.300	16.300	41,909
2026-06-10	16.680	16.760	16.160	16.300	16.300	47,861
2026-06-09	16.640	17.100	16.500	16.640	16.640	36,055
2026-06-08	16.620	16.900	16.520	16.600	16.600	29,182
2026-06-05	16.760	17.400	16.520	16.800	16.800	57,348
2026-06-04	17.120	17.360	16.760	16.800	16.800	55,865
2026-06-03	17.780	17.920	17.200	17.200	17.200	39,310
2026-06-02	17.540	18.360	17.540	17.660	17.660	73,334
2026-06-01	17.300	17.820	17.240	17.500	17.500	33,525
2026-05-29	16.940	17.460	16.940	17.380	17.380	27,673
2026-05-28	16.620	16.820	16.440	16.760	16.760	37,548
2026-05-27	16.640	17.260	16.560	16.560	16.560	54,815
2026-05-26	16.800	16.920	16.560	16.700	16.700	35,275
2026-05-25	16.820	16.880	16.700	16.700	16.700	15,376
2026-05-22	16.500	16.880	16.400	16.760	16.760	42,884
2026-05-21	16.260	16.700	16.060	16.260	16.260	42,498
2026-05-20	16.140	16.540	16.040	16.280	16.280	70,524
2026-05-19	16.120	16.700	16.060	16.060	16.060	48,607
2026-05-18	15.940	16.180	15.900	16.000	16.000	210,762
2026-05-15	16.000	16.240	15.920	16.000	16.000	68,057
2026-05-14	15.800	16.140	15.740	16.140	16.140	37,734
2026-05-13	16.080	16.220	15.660	15.740	15.740	51,261
2026-05-12	15.800	16.140	15.700	15.900	15.900	49,809
2026-05-11	15.880	16.140	15.820	16.000	16.000	41,240
2026-05-08	15.920	15.920	15.580	15.860	15.860	31,958
2026-05-07	16.060	16.360	15.760	15.860	15.860	54,443
2026-05-06	15.500	16.460	15.500	16.000	16.000	85,139
2026-05-05	15.600	15.780	15.020	15.200	15.200	34,512
2026-05-04	16.040	16.200	15.600	15.660	15.660	22,384

← NewerPage 2 of 22 · 1,283 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.