Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.050	23.350	22.150	22.600	22.095	39,661
2025-11-06	22.900	23.050	22.750	23.000	22.486	25,802
2025-11-05	22.800	23.200	22.300	23.000	22.486	45,935
2025-11-04	22.450	23.050	22.450	23.000	22.486	30,682
2025-11-03	22.950	22.950	22.350	22.750	22.242	49,833
2025-10-31	23.800	23.950	22.900	23.000	22.486	38,896
2025-10-30	23.800	24.800	22.850	23.800	23.268	72,674
2025-10-29	23.550	23.850	23.300	23.850	23.317	26,560
2025-10-28	23.350	23.700	23.200	23.550	23.024	11,794
2025-10-27	23.200	23.450	22.950	23.300	22.779	9,573
2025-10-24	23.100	23.250	22.800	23.200	22.682	25,283
2025-10-23	23.300	23.400	22.800	23.200	22.682	14,628
2025-10-22	23.500	23.600	23.050	23.200	22.682	62,348
2025-10-21	23.450	23.700	23.250	23.600	23.073	14,496
2025-10-20	23.150	23.500	23.150	23.400	22.877	8,419
2025-10-17	22.700	23.150	22.500	23.150	22.633	16,477
2025-10-16	23.350	23.650	22.650	23.000	22.486	25,556
2025-10-15	23.650	24.000	23.250	23.400	22.877	32,174
2025-10-14	23.350	23.350	23.100	23.350	22.828	10,309
2025-10-13	23.350	23.750	23.250	23.400	22.877	10,476
2025-10-10	23.750	23.850	23.300	23.350	22.828	12,974
2025-10-09	23.650	24.000	23.600	23.750	23.219	11,242
2025-10-08	24.150	24.150	23.550	23.650	23.121	12,256
2025-10-07	24.200	24.250	23.900	24.100	23.561	10,048
2025-10-06	24.450	24.450	23.950	24.150	23.610	12,486
2025-10-03	24.700	25.150	24.350	24.400	23.855	21,235
2025-10-02	24.200	25.000	24.200	24.650	24.099	22,400
2025-10-01	23.700	24.150	23.450	24.150	23.610	10,572
2025-09-30	23.650	23.750	23.400	23.650	23.121	11,814
2025-09-29	23.100	23.800	23.100	23.650	23.121	18,926
2025-09-26	23.100	23.350	22.950	23.100	22.584	29,092
2025-09-25	23.300	23.350	22.900	23.200	22.682	19,947
2025-09-24	24.400	24.400	23.350	23.450	22.926	41,567
2025-09-23	24.500	25.350	24.250	24.350	23.806	33,820
2025-09-22	24.500	24.950	24.250	24.450	23.904	22,635
2025-09-19	24.100	24.300	23.800	24.000	23.464	31,272
2025-09-18	23.650	24.100	23.600	24.050	23.513	8,071
2025-09-17	23.850	24.550	23.450	23.600	23.073	42,161
2025-09-16	23.150	23.800	23.150	23.800	23.268	18,997
2025-09-15	23.050	23.500	22.900	23.300	22.779	45,801
2025-09-12	22.750	22.950	22.700	22.850	22.339	6,109
2025-09-11	22.500	22.950	22.300	22.800	22.290	10,277
2025-09-10	22.650	23.000	22.250	22.550	22.046	33,252
2025-09-09	23.150	23.150	22.450	22.650	22.144	20,655
2025-09-08	22.700	23.100	22.650	23.100	22.584	19,163
2025-09-05	22.500	22.950	22.350	22.650	22.144	15,403
2025-09-04	22.550	22.700	22.300	22.400	21.899	14,649
2025-09-03	22.700	22.950	22.500	22.550	22.046	10,890
2025-09-02	23.000	23.150	22.500	22.500	21.997	41,540
2025-09-01	23.150	23.300	22.650	23.150	22.633	11,843
2025-08-29	23.200	23.600	23.000	23.000	22.486	20,045
2025-08-28	22.800	23.450	22.750	23.400	22.877	52,912
2025-08-27	23.300	23.300	22.600	22.850	22.339	12,022
2025-08-26	24.050	24.050	23.000	23.200	22.682	45,218
2025-08-25	24.150	24.200	23.900	24.100	23.561	9,163
2025-08-22	23.900	24.250	23.900	24.100	23.561	6,368
2025-08-21	24.300	24.300	23.900	23.950	23.415	4,157
2025-08-20	24.600	24.600	23.850	24.300	23.757	17,496
2025-08-19	24.500	24.800	24.500	24.550	24.001	8,954
2025-08-18	24.200	24.600	24.200	24.450	23.904	9,689

← NewerPage 5 of 22 · 1,284 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.