Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.550	24.650	24.250	24.250	23.708	9,565
2025-08-14	24.450	24.850	24.450	24.550	24.001	6,793
2025-08-13	24.600	24.750	24.100	24.450	23.904	13,280
2025-08-12	24.550	24.650	24.450	24.500	23.952	20,766
2025-08-11	24.800	24.900	24.200	24.500	23.952	34,660
2025-08-08	24.650	25.300	24.650	24.750	24.197	22,410
2025-08-07	23.900	24.650	23.900	24.500	23.952	16,235
2025-08-06	24.300	24.750	23.700	23.850	23.317	11,753
2025-08-05	24.200	24.300	23.950	24.250	23.708	13,844
2025-08-04	24.400	24.500	23.850	24.050	23.513	31,745
2025-08-01	24.550	24.550	23.750	24.350	23.806	24,921
2025-07-31	24.950	25.150	24.450	24.450	23.904	23,684
2025-07-30	25.000	25.150	24.650	25.000	24.441	13,894
2025-07-29	25.500	25.900	25.000	25.000	24.441	38,340
2025-07-28	25.900	26.150	25.500	25.600	25.028	16,987
2025-07-25	23.150	26.050	23.000	25.950	25.370	69,305
2025-07-24	24.100	24.400	22.700	23.400	22.877	68,594
2025-07-23	24.050	24.400	24.000	24.250	23.708	45,698
2025-07-22	24.250	24.300	23.850	23.900	23.366	17,598
2025-07-21	25.050	25.050	24.250	24.450	23.904	14,432
2025-07-18	25.500	25.600	25.100	25.100	24.539	11,563
2025-07-17	25.650	25.650	25.050	25.500	24.930	18,903
2025-07-16	25.050	25.450	24.550	25.200	24.637	50,474
2025-07-15	24.650	25.350	24.600	25.200	24.637	24,068
2025-07-14	24.450	24.900	24.200	24.700	24.148	30,983
2025-07-11	25.200	25.200	24.150	24.500	23.952	24,898
2025-07-10	25.350	25.350	25.050	25.300	24.735	13,849
2025-07-09	24.850	25.350	24.600	25.250	24.686	22,479
2025-07-08	24.500	24.900	24.450	24.900	24.344	14,153
2025-07-07	24.950	24.950	24.400	24.600	24.050	19,557
2025-07-04	24.750	24.950	24.500	24.800	24.246	16,824
2025-07-03	23.900	24.750	23.900	24.750	24.197	30,555
2025-07-02	23.400	23.850	23.250	23.750	23.219	20,823
2025-07-01	24.050	24.150	23.250	23.250	22.730	28,092
2025-06-30	25.600	25.600	23.300	23.900	23.366	85,751
2025-06-27	25.500	25.600	25.100	25.500	24.930	14,216
2025-06-26	25.300	25.400	25.050	25.300	24.735	36,896
2025-06-25	24.850	25.300	24.850	25.250	24.686	19,760
2025-06-24	25.000	25.200	24.450	24.750	24.197	26,529
2025-06-23	23.950	24.550	23.950	24.150	23.610	48,284
2025-06-20	24.000	24.350	23.950	24.000	23.464	16,308
2025-06-19	23.750	23.900	23.550	23.900	23.366	53,128
2025-06-18	23.450	24.050	23.400	23.800	23.268	17,442
2025-06-17	23.400	23.550	23.150	23.400	22.877	56,629
2025-06-16	23.650	23.800	23.400	23.600	23.073	20,397
2025-06-13	23.300	23.650	23.200	23.650	23.121	59,950
2025-06-12	24.400	24.400	23.050	23.750	23.219	160,271
2025-06-11	24.800	25.050	24.500	24.600	24.050	24,875
2025-06-10	24.000	24.850	24.000	24.800	24.246	17,662
2025-06-09	24.100	24.150	23.950	24.000	23.464	7,716
2025-06-06	24.200	24.350	24.050	24.100	23.561	10,964
2025-06-05	24.650	25.050	24.200	24.200	23.659	86,584
2025-06-04	24.100	24.650	23.900	24.600	24.050	14,284
2025-06-03	24.000	24.250	23.750	24.050	23.513	20,020
2025-06-02	23.500	24.050	23.450	24.050	23.513	56,922
2025-05-30	24.000	24.300	23.500	23.750	23.219	49,488
2025-05-29	24.150	24.750	24.050	24.100	23.561	18,582
2025-05-28	24.650	24.650	23.800	23.800	23.268	32,725
2025-05-27	24.200	25.200	23.800	24.750	24.197	56,472
2025-05-26	23.700	24.250	23.700	24.200	23.659	11,453

← NewerPage 6 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.