Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.350	28.500	28.100	28.100	26.984	9,501
2025-02-24	28.900	28.900	28.250	28.250	27.128	12,184
2025-02-21	27.800	29.150	27.800	29.000	27.848	15,989
2025-02-20	28.100	28.150	27.550	27.750	26.648	7,466
2025-02-19	28.650	28.850	28.100	28.100	26.984	13,208
2025-02-18	29.000	29.100	28.600	28.650	27.512	21,855
2025-02-17	29.250	29.300	28.750	29.000	27.848	19,692
2025-02-14	29.700	30.550	29.300	29.400	28.232	197,202
2025-02-13	27.700	29.200	27.500	29.200	28.040	64,260
2025-02-12	26.300	26.450	25.700	26.000	24.967	12,335
2025-02-11	26.450	27.000	26.100	26.250	25.207	10,245
2025-02-10	26.550	26.950	26.300	26.300	25.255	12,002
2025-02-07	27.150	27.650	26.300	26.500	25.447	11,632
2025-02-06	27.100	27.200	26.800	27.200	26.119	16,922
2025-02-05	26.700	27.100	26.400	27.100	26.023	9,414
2025-02-04	26.650	26.950	26.450	26.850	25.783	6,875
2025-02-03	26.600	26.700	26.350	26.650	25.591	9,752
2025-01-31	26.750	27.050	26.750	26.850	25.783	5,542
2025-01-30	26.850	26.900	26.500	26.800	25.735	11,461
2025-01-29	27.150	27.350	26.750	26.850	25.783	24,453
2025-01-28	26.950	27.250	26.950	27.150	26.071	5,058
2025-01-27	27.050	27.200	26.400	26.950	25.879	11,720
2025-01-24	26.050	27.250	26.050	27.250	26.167	33,821
2025-01-23	26.400	26.400	25.800	26.000	24.967	12,186
2025-01-22	26.150	26.550	26.150	26.300	25.255	47,117
2025-01-21	26.000	26.400	25.900	26.200	25.159	13,517
2025-01-20	25.950	26.050	25.700	25.800	24.775	26,246
2025-01-17	25.950	26.200	25.750	25.800	24.775	14,471
2025-01-16	25.600	26.100	25.600	26.050	25.015	6,824
2025-01-15	24.900	25.650	24.800	25.600	24.583	13,175
2025-01-14	25.500	25.550	24.850	24.900	23.911	14,364
2025-01-13	25.600	25.600	24.950	25.450	24.439	18,332
2025-01-10	25.800	26.050	25.350	25.550	24.535	22,866
2025-01-09	26.150	26.150	25.550	26.000	24.967	9,703
2025-01-08	26.850	26.850	25.800	26.000	24.967	12,348
2025-01-07	27.100	27.250	26.700	26.850	25.783	14,119
2025-01-06	26.250	27.500	26.250	27.250	26.167	20,581
2025-01-03	26.200	26.650	26.200	26.250	25.207	6,272
2025-01-02	25.900	26.200	25.850	26.200	25.159	15,860
2024-12-31	25.850	26.100	25.850	26.000	24.967	15,642
2024-12-30	26.250	26.300	25.850	25.900	24.871	4,872
2024-12-27	25.950	26.450	25.950	26.250	25.207	8,443
2024-12-24	25.850	26.100	25.750	26.000	24.967	9,692
2024-12-23	25.350	25.900	25.100	25.850	24.823	23,950
2024-12-20	25.300	25.500	25.000	25.350	24.343	47,704
2024-12-19	26.000	26.000	25.250	25.500	24.487	30,230
2024-12-18	26.000	26.450	25.950	26.000	24.967	21,683
2024-12-17	26.500	26.500	26.000	26.000	24.967	26,002
2024-12-16	27.700	27.700	26.450	26.500	25.447	29,901
2024-12-13	27.300	27.850	27.300	27.450	26.359	10,160
2024-12-12	28.000	28.000	27.150	27.450	26.359	17,722
2024-12-11	27.400	27.850	27.350	27.700	26.600	6,180
2024-12-10	28.450	28.450	27.350	27.950	26.840	26,616
2024-12-09	28.000	28.350	27.850	28.350	27.224	12,191
2024-12-06	28.250	28.250	27.750	28.000	26.888	8,766
2024-12-05	28.000	28.800	28.000	28.050	26.936	16,026
2024-12-04	28.200	28.200	27.500	27.800	26.696	10,714
2024-12-03	27.600	27.900	27.400	27.750	26.648	7,183
2024-12-02	27.900	27.900	27.500	27.500	26.407	7,247
2024-11-29	28.100	28.150	27.500	28.000	26.888	10,156

← NewerPage 8 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.