Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.650	38.350	36.650	38.000	35.147	8,346
2022-02-08	36.900	37.000	35.900	36.750	33.991	14,131
2022-02-07	36.050	37.100	35.800	36.800	34.038	9,983
2022-02-04	37.050	37.050	35.650	35.950	33.251	11,610
2022-02-03	38.250	38.300	36.750	37.000	34.223	12,017
2022-02-02	38.000	39.500	38.000	38.450	35.564	14,709
2022-02-01	38.350	38.600	37.650	37.800	34.962	9,411
2022-01-31	37.150	38.500	37.150	38.000	35.147	15,256
2022-01-28	37.200	37.250	36.100	36.850	34.084	16,323
2022-01-27	37.400	38.050	37.000	37.300	34.500	17,834
2022-01-26	37.050	38.000	37.050	37.600	34.777	18,898
2022-01-25	36.450	37.350	36.250	37.000	34.223	24,305
2022-01-24	39.300	39.300	36.400	36.550	33.806	22,839
2022-01-21	39.250	40.300	39.250	39.300	36.350	13,997
2022-01-20	39.500	39.950	39.250	39.750	36.766	6,363
2022-01-19	39.450	40.350	38.800	39.500	36.535	18,528
2022-01-18	40.200	40.200	39.300	39.700	36.720	17,842
2022-01-17	40.550	40.550	39.950	40.300	37.275	7,793
2022-01-14	40.100	40.850	40.000	40.450	37.414	14,155
2022-01-13	40.850	40.850	40.000	40.200	37.182	19,333
2022-01-12	40.150	41.100	40.100	40.850	37.784	13,897
2022-01-11	39.800	40.550	39.250	39.950	36.951	11,042
2022-01-10	40.300	40.450	38.450	38.700	35.795	19,319
2022-01-07	40.550	40.650	39.950	40.400	37.367	14,794
2022-01-06	41.700	41.950	40.100	40.450	37.414	13,607
2022-01-05	42.000	42.350	41.850	42.100	38.940	12,540
2022-01-04	42.450	43.000	41.900	42.000	38.847	38,706
2022-01-03	42.000	42.300	41.500	42.150	38.986	15,032
2021-12-31	41.600	42.000	41.500	42.000	38.847	9,744
2021-12-30	40.450	41.550	40.450	41.500	38.385	6,925
2021-12-29	40.000	40.650	39.950	40.550	37.506	8,045
2021-12-28	40.300	40.300	39.750	40.050	37.044	5,972
2021-12-27	38.750	40.250	38.450	40.200	37.182	12,192
2021-12-24	38.900	38.900	38.550	38.650	35.749	1,869
2021-12-23	38.400	39.000	37.900	39.000	36.072	5,667
2021-12-22	37.250	38.500	37.250	38.500	35.610	15,670
2021-12-21	38.000	38.000	37.000	37.000	34.223	9,025
2021-12-20	37.350	38.250	36.900	37.600	34.777	12,737
2021-12-17	39.200	39.200	38.100	38.100	35.240	23,539
2021-12-16	38.950	39.450	38.750	39.250	36.304	19,213
2021-12-15	39.250	39.450	38.000	38.300	35.425	14,616
2021-12-14	40.300	40.850	39.150	39.350	36.396	29,237
2021-12-13	40.350	41.100	39.950	40.000	36.997	35,501
2021-12-10	39.700	40.150	39.350	40.150	37.136	42,489
2021-12-09	39.500	39.950	39.450	39.800	36.812	6,324
2021-12-08	39.850	40.100	39.300	39.600	36.627	13,410
2021-12-07	38.600	40.200	38.600	39.750	36.766	20,354
2021-12-06	38.750	39.050	38.200	38.400	35.517	58,768
2021-12-03	39.100	39.500	38.650	38.850	35.934	14,409
2021-12-02	39.300	39.400	37.900	39.150	36.211	18,368
2021-12-01	38.750	39.600	38.350	39.250	36.304	12,715
2021-11-30	38.700	39.150	38.050	38.550	35.656	21,452
2021-11-29	39.300	40.550	39.200	39.300	36.350	13,979
2021-11-26	39.800	39.800	38.400	39.200	36.257	33,879
2021-11-25	41.500	42.500	40.300	40.850	37.784	31,688
2021-11-24	40.900	41.200	40.650	41.100	38.015	28,518
2021-11-23	40.950	41.300	40.550	41.000	37.922	24,525
2021-11-22	40.500	41.450	40.400	41.250	38.153	40,619
2021-11-19	41.250	41.250	39.900	40.600	37.552	52,621
2021-11-18	41.000	41.350	40.500	41.150	38.061	29,759

← NewerPage 21 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.