Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.600	24.050	23.200	23.700	23.170	39,898
2025-05-22	23.650	23.750	23.200	23.600	23.073	10,931
2025-05-21	23.600	23.850	23.300	23.700	23.170	16,305
2025-05-20	23.250	24.050	23.250	23.750	23.219	27,246
2025-05-19	24.100	24.100	23.150	23.400	22.877	25,407
2025-05-16	24.200	24.350	23.850	24.100	23.561	6,237
2025-05-15	24.150	24.200	23.600	24.100	23.561	28,128
2025-05-14	24.600	24.600	24.050	24.300	23.757	16,706
2025-05-13	24.800	25.050	24.350	24.350	23.806	61,336
2025-05-12	23.850	24.750	23.800	24.750	24.197	39,519
2025-05-09	23.700	23.900	23.400	23.400	22.877	12,566
2025-05-08	23.600	23.850	23.500	23.800	23.268	9,125
2025-05-07	23.400	24.250	23.400	23.550	23.024	26,128
2025-05-06	24.150	24.400	23.400	23.650	23.121	40,095
2025-05-05	24.100	24.250	23.950	24.150	23.610	25,610
2025-05-02	22.800	24.100	22.800	24.100	23.561	21,701
2025-04-30	22.450	22.850	22.100	22.750	22.242	49,793
2025-04-29	22.850	23.150	22.350	22.500	21.606	23,778
2025-04-28	22.800	23.200	22.700	22.900	21.990	52,534
2025-04-25	24.000	24.300	22.000	22.800	21.894	168,916
2025-04-24	25.450	25.550	24.350	25.250	24.247	49,324
2025-04-23	24.950	26.050	24.900	25.600	24.583	26,816
2025-04-22	25.950	25.950	24.500	24.850	23.863	23,207
2025-04-17	26.250	26.250	25.300	25.600	24.583	13,712
2025-04-16	26.950	26.950	26.150	26.150	25.111	23,204
2025-04-15	26.400	27.050	26.100	27.050	25.975	24,580
2025-04-14	26.200	26.300	25.850	26.150	25.111	25,350
2025-04-11	25.600	25.900	25.200	25.900	24.871	19,355
2025-04-10	25.050	25.550	24.950	25.400	24.391	39,275
2025-04-09	24.400	24.700	23.750	24.300	23.335	66,494
2025-04-08	26.150	26.400	24.750	25.500	24.487	62,472
2025-04-07	25.450	26.350	24.150	25.600	24.583	83,331
2025-04-04	26.900	27.250	26.100	26.700	25.639	67,985
2025-04-03	27.650	27.700	26.800	27.050	25.975	16,025
2025-04-02	27.500	28.050	27.450	28.050	26.936	84,021
2025-04-01	26.500	27.650	26.500	27.600	26.503	48,478
2025-03-31	26.600	26.650	26.200	26.500	25.447	67,023
2025-03-28	27.250	27.250	26.650	26.900	25.831	40,976
2025-03-27	27.300	27.450	27.050	27.450	26.359	19,312
2025-03-26	28.250	28.450	27.100	27.400	26.311	41,844
2025-03-25	27.500	28.200	27.400	28.200	27.080	13,804
2025-03-24	27.950	27.950	27.200	27.550	26.455	25,000
2025-03-21	26.700	27.800	26.350	27.800	26.696	22,628
2025-03-20	26.700	26.850	26.300	26.800	25.735	9,040
2025-03-19	26.500	26.700	26.400	26.700	25.639	36,539
2025-03-18	26.150	26.700	26.150	26.500	25.447	9,241
2025-03-17	26.150	26.400	25.950	26.050	25.015	54,207
2025-03-14	26.000	26.150	25.700	26.000	24.967	49,789
2025-03-13	25.600	25.950	25.450	25.900	24.871	26,016
2025-03-12	26.700	26.800	26.000	26.000	24.967	13,941
2025-03-11	27.150	27.550	26.500	26.500	25.447	21,959
2025-03-10	27.950	28.200	26.900	27.050	25.975	55,421
2025-03-07	27.800	28.000	27.350	27.700	26.600	21,455
2025-03-06	28.150	28.350	27.750	28.200	27.080	43,903
2025-03-05	27.450	28.200	27.400	27.800	26.696	13,609
2025-03-04	27.950	28.050	27.250	27.300	26.215	16,187
2025-03-03	28.700	29.100	28.350	28.350	27.224	22,797
2025-02-28	27.950	28.350	27.750	28.200	27.080	19,548
2025-02-27	28.500	28.600	28.200	28.400	27.272	19,564
2025-02-26	28.200	28.750	28.200	28.750	27.608	9,439

← NewerPage 7 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.