Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.140	16.400	15.800	16.100	15.740	67,838
2026-04-29	15.740	16.360	15.200	16.100	15.740	137,470
2026-04-28	17.380	17.580	16.880	17.080	16.698	28,868
2026-04-27	17.800	18.080	17.280	17.300	16.913	57,690
2026-04-24	17.440	17.780	17.260	17.740	17.344	45,533
2026-04-23	17.120	17.500	16.960	17.440	17.050	22,800
2026-04-22	17.220	17.400	17.100	17.220	16.835	19,765
2026-04-21	17.200	17.440	17.120	17.180	16.796	20,118
2026-04-20	17.120	17.400	16.880	17.160	16.777	24,855
2026-04-17	16.820	17.520	16.800	17.200	16.816	20,268
2026-04-16	16.620	17.060	16.560	16.740	16.366	24,070
2026-04-15	15.960	16.740	15.960	16.740	16.366	20,632
2026-04-14	16.000	16.280	15.960	15.960	15.603	17,739
2026-04-13	15.740	16.020	15.560	15.860	15.506	25,300
2026-04-10	15.700	16.240	15.680	15.860	15.506	65,907
2026-04-09	16.200	16.200	15.280	15.480	15.134	46,556
2026-04-08	15.900	16.520	15.740	16.180	15.818	69,763
2026-04-07	16.100	16.300	15.300	15.640	15.290	33,696
2026-04-02	16.200	16.440	15.820	16.080	15.721	15,764
2026-04-01	17.000	17.240	16.340	16.460	16.092	22,592
2026-03-31	16.100	16.700	16.000	16.700	16.327	42,735
2026-03-30	15.900	16.300	15.900	16.080	15.721	14,756
2026-03-27	15.420	16.000	15.320	16.000	15.642	38,909
2026-03-26	16.100	16.100	15.480	15.560	15.212	17,863
2026-03-25	16.200	16.380	16.020	16.080	15.721	25,309
2026-03-24	15.800	16.000	15.540	15.860	15.506	24,480
2026-03-23	15.300	16.000	15.200	15.740	15.388	48,127
2026-03-20	16.880	16.880	15.600	15.620	15.271	54,313
2026-03-19	17.100	17.260	16.660	16.880	16.503	22,317
2026-03-18	17.720	17.900	17.300	17.340	16.953	18,387
2026-03-17	17.100	18.040	16.880	17.720	17.324	47,106
2026-03-16	17.220	17.660	17.080	17.180	16.796	22,901
2026-03-13	17.360	17.520	17.100	17.200	16.816	42,055
2026-03-12	17.640	17.700	17.360	17.500	17.109	33,048
2026-03-11	17.740	17.760	17.460	17.640	17.246	23,096
2026-03-10	18.180	18.340	17.720	17.880	17.480	24,572
2026-03-09	18.100	18.160	17.820	17.900	17.500	19,211
2026-03-06	18.620	18.860	18.280	18.500	18.087	22,833
2026-03-05	19.100	19.100	18.240	18.560	18.145	37,333
2026-03-04	19.060	19.380	18.880	18.980	18.556	39,683
2026-03-03	19.280	19.280	18.620	19.080	18.654	32,443
2026-03-02	19.000	19.640	18.900	19.300	18.869	16,807
2026-02-27	19.600	19.880	19.340	19.340	18.908	39,942
2026-02-26	19.200	19.880	18.880	19.420	18.986	49,677
2026-02-25	18.760	19.040	18.400	19.020	18.595	43,004
2026-02-24	19.000	19.120	18.700	18.720	18.302	29,891
2026-02-23	19.200	19.700	18.900	19.060	18.634	27,464
2026-02-20	19.300	19.320	19.040	19.200	18.771	35,428
2026-02-19	19.480	19.600	19.040	19.240	18.810	19,245
2026-02-18	19.800	19.810	19.320	19.480	19.045	17,100
2026-02-17	19.700	19.940	19.200	19.700	19.260	27,966
2026-02-16	20.150	20.300	19.600	19.700	19.260	36,956
2026-02-13	21.000	21.000	19.900	20.050	19.602	69,650
2026-02-12	22.250	22.950	20.400	21.050	20.580	206,926
2026-02-11	23.000	23.000	22.050	22.100	21.606	39,909
2026-02-10	22.650	23.250	22.500	23.100	22.584	25,435
2026-02-09	22.500	22.700	22.000	22.600	22.095	49,068
2026-02-06	22.800	22.800	22.000	22.450	21.948	66,945
2026-02-05	22.200	22.900	22.100	22.900	22.388	28,663
2026-02-04	23.000	23.100	21.800	22.250	21.753	62,288

← NewerPage 3 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.