Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.000	23.100	21.800	22.250	21.753	62,288
2026-02-03	22.900	23.100	22.500	23.000	22.486	65,717
2026-02-02	22.400	22.950	22.200	22.800	22.290	21,493
2026-01-30	22.700	22.750	22.150	22.600	22.095	36,663
2026-01-29	23.050	23.100	22.500	22.700	22.193	20,496
2026-01-28	23.000	23.100	22.600	23.000	22.486	12,797
2026-01-27	23.200	23.400	22.950	23.000	22.486	16,430
2026-01-26	23.000	23.500	22.950	23.100	22.584	31,223
2026-01-23	23.050	23.200	22.500	23.000	22.486	44,212
2026-01-22	23.100	23.500	22.900	22.900	22.388	27,598
2026-01-21	23.450	23.450	22.700	23.000	22.486	15,824
2026-01-20	23.500	23.800	22.900	23.400	22.877	11,035
2026-01-19	23.700	24.000	23.500	23.700	23.170	9,261
2026-01-16	24.200	24.250	23.850	24.050	23.513	19,461
2026-01-15	24.750	24.850	24.100	24.200	23.659	8,109
2026-01-14	25.150	25.200	24.300	24.600	24.050	10,324
2026-01-13	25.000	25.350	24.850	25.150	24.588	10,044
2026-01-12	24.600	25.300	24.450	25.000	24.441	21,602
2026-01-09	24.500	24.850	24.300	24.600	24.050	6,907
2026-01-08	25.050	25.150	24.500	24.500	23.952	13,817
2026-01-07	24.700	25.100	24.450	25.000	24.441	11,951
2026-01-06	23.850	24.800	23.550	24.800	24.246	18,014
2026-01-05	24.900	24.950	23.700	23.800	23.268	15,305
2026-01-02	25.150	25.200	24.700	25.000	24.441	19,091
2025-12-31	25.000	25.500	24.400	25.500	24.930	44,967
2025-12-30	24.000	25.100	24.000	25.000	24.441	22,980
2025-12-29	23.500	24.050	23.500	24.000	23.464	25,132
2025-12-24	23.200	23.450	23.000	23.450	22.926	4,191
2025-12-23	23.400	23.500	23.050	23.050	22.535	9,650
2025-12-22	22.650	23.400	22.400	23.400	22.877	21,077
2025-12-19	22.900	23.050	22.600	22.700	22.193	18,711
2025-12-18	22.900	23.150	22.650	22.800	22.290	19,305
2025-12-17	22.850	22.900	22.400	22.850	22.339	13,244
2025-12-16	22.900	22.950	22.700	22.700	22.193	10,493
2025-12-15	22.900	23.000	22.650	22.900	22.388	11,443
2025-12-12	22.750	23.100	22.750	22.850	22.339	17,887
2025-12-11	22.700	22.900	22.500	22.700	22.193	28,495
2025-12-10	23.000	23.050	22.650	22.800	22.290	24,248
2025-12-09	23.250	23.250	22.900	22.900	22.388	27,761
2025-12-08	23.600	23.650	23.200	23.300	22.779	43,947
2025-12-05	23.800	23.900	23.650	23.700	23.170	38,940
2025-12-04	23.700	23.850	23.500	23.800	23.268	11,339
2025-12-03	24.750	24.950	23.700	23.700	23.170	22,010
2025-12-02	24.100	24.900	24.050	24.750	24.197	22,990
2025-12-01	24.200	24.300	23.750	24.250	23.708	21,296
2025-11-28	23.550	24.300	23.550	24.300	23.757	19,468
2025-11-27	22.950	23.500	22.850	23.500	22.975	14,938
2025-11-26	23.150	23.200	22.300	23.000	22.486	16,691
2025-11-25	23.200	23.300	22.900	23.150	22.633	20,021
2025-11-24	22.250	23.300	22.250	23.250	22.730	15,358
2025-11-21	22.000	22.300	21.900	22.150	21.655	19,184
2025-11-20	22.250	22.350	22.000	22.300	21.802	24,439
2025-11-19	21.750	22.200	21.650	22.000	21.508	27,985
2025-11-18	22.150	22.150	21.450	21.750	21.264	31,855
2025-11-17	22.600	22.850	22.250	22.250	21.753	19,852
2025-11-14	23.150	23.150	22.150	22.550	22.046	21,106
2025-11-13	22.800	23.250	22.700	23.150	22.633	22,590
2025-11-12	22.300	22.800	22.150	22.750	22.242	21,943
2025-11-11	22.500	22.600	22.000	22.300	21.802	29,031
2025-11-10	22.600	23.100	22.300	22.600	22.095	29,004

← NewerPage 4 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.