Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.300	37.300	35.650	35.650	33.287	21,783
2022-05-05	37.500	38.850	37.200	37.250	34.781	13,386
2022-05-04	38.000	38.050	37.200	37.200	34.734	16,290
2022-05-03	38.650	39.100	38.300	38.300	35.425	15,750
2022-05-02	39.500	39.500	37.750	38.350	35.471	24,432
2022-04-29	40.650	40.800	39.250	39.500	36.535	37,202
2022-04-28	38.850	40.250	38.650	40.100	37.090	26,602
2022-04-27	39.650	39.900	38.350	38.350	35.471	26,386
2022-04-26	40.000	40.200	39.550	39.650	36.674	10,806
2022-04-25	39.850	40.300	39.450	40.000	36.997	21,540
2022-04-22	41.000	41.000	39.900	39.900	36.905	11,237
2022-04-21	40.950	42.350	40.600	41.150	38.061	17,454
2022-04-20	39.750	40.750	39.400	40.750	37.691	15,515
2022-04-19	40.850	40.850	39.350	39.750	36.766	9,761
2022-04-14	42.100	42.100	40.700	40.800	37.737	10,079
2022-04-13	41.450	42.200	41.250	41.800	38.662	10,671
2022-04-12	41.150	42.050	40.900	41.350	38.246	12,891
2022-04-11	42.400	42.550	41.100	41.500	38.385	8,777
2022-04-08	43.600	43.600	42.600	42.600	39.402	10,970
2022-04-07	43.600	44.200	42.850	43.000	39.772	51,475
2022-04-06	43.000	43.300	42.600	43.300	40.050	18,267
2022-04-05	43.700	44.400	42.750	43.000	39.772	34,440
2022-04-04	42.650	44.200	42.600	43.700	40.420	37,282
2022-04-01	43.100	43.350	42.400	42.400	39.217	16,397
2022-03-31	44.350	44.850	43.100	43.100	39.865	22,920
2022-03-30	43.450	44.200	43.300	44.200	40.882	8,028
2022-03-29	41.850	43.650	41.450	43.650	40.373	30,495
2022-03-28	42.050	42.350	41.550	41.550	38.431	9,960
2022-03-25	42.150	43.400	41.650	42.050	38.893	14,428
2022-03-24	43.250	43.300	41.950	42.000	38.847	45,334
2022-03-23	43.150	43.950	42.500	43.000	39.772	17,037
2022-03-22	42.500	43.000	42.050	42.850	39.633	10,130
2022-03-21	42.150	43.250	41.950	42.550	39.356	18,274
2022-03-18	40.650	42.400	40.600	42.100	38.940	26,927
2022-03-17	40.800	41.250	40.400	40.600	37.552	12,538
2022-03-16	37.850	40.750	37.850	40.600	37.552	60,407
2022-03-15	39.000	39.000	37.500	37.800	34.962	56,531
2022-03-14	39.850	39.850	38.700	39.000	36.072	11,623
2022-03-11	40.400	40.850	39.100	39.250	36.304	71,044
2022-03-10	40.000	40.750	39.850	40.150	37.136	26,396
2022-03-09	38.800	41.150	38.300	40.250	37.229	31,107
2022-03-08	38.350	39.950	37.500	37.500	34.685	16,748
2022-03-07	39.000	39.950	37.500	38.900	35.980	41,994
2022-03-04	41.000	41.000	39.550	39.650	36.674	33,207
2022-03-03	41.800	42.050	40.750	41.000	37.922	18,955
2022-03-02	41.550	43.300	41.350	41.750	38.616	25,286
2022-03-01	42.000	42.900	41.150	41.500	38.385	21,506
2022-02-28	40.550	42.200	40.550	41.950	38.801	15,632
2022-02-25	40.000	42.200	40.000	41.700	38.570	22,204
2022-02-24	41.150	41.200	38.950	40.000	36.997	44,426
2022-02-23	42.000	42.800	41.900	42.450	39.263	26,720
2022-02-22	40.000	41.800	40.000	41.500	38.385	30,046
2022-02-21	40.700	41.500	40.000	41.000	37.922	28,545
2022-02-18	40.750	41.150	40.250	40.700	37.645	15,983
2022-02-17	41.200	41.800	40.600	40.800	37.737	12,742
2022-02-16	41.500	42.100	40.600	41.200	38.107	11,563
2022-02-15	40.750	42.350	40.750	41.950	38.801	9,348
2022-02-14	42.600	42.600	40.000	41.150	38.061	28,453
2022-02-11	41.450	43.350	41.000	42.800	39.587	76,723
2022-02-10	39.950	42.850	38.300	42.400	39.217	46,334

← NewerPage 20 of 22 · 1,282 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.