Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.100	28.200	27.600	28.000	26.888	10,202
2024-11-27	28.100	28.250	27.650	28.000	26.888	18,964
2024-11-26	28.050	28.150	27.500	28.050	26.936	9,092
2024-11-25	27.200	28.200	27.150	28.200	27.080	12,466
2024-11-22	26.850	27.250	26.850	27.100	26.023	4,710
2024-11-21	27.200	27.200	26.300	26.850	25.783	10,544
2024-11-20	27.300	27.600	26.450	26.950	25.879	8,951
2024-11-19	27.650	27.850	27.250	27.300	26.215	14,581
2024-11-18	27.800	27.900	26.650	27.650	26.552	15,710
2024-11-15	27.900	28.100	27.550	27.750	26.648	15,240
2024-11-14	27.750	27.950	27.450	27.950	26.840	8,831
2024-11-13	27.350	27.700	27.200	27.700	26.600	23,109
2024-11-12	27.200	27.750	27.100	27.350	26.263	10,638
2024-11-11	27.200	27.450	27.050	27.200	26.119	8,379
2024-11-08	26.450	26.850	26.400	26.800	25.735	11,238
2024-11-07	25.700	26.650	25.650	26.400	25.351	12,120
2024-11-06	24.850	25.700	24.850	25.650	24.631	17,333
2024-11-05	24.400	24.950	24.300	24.850	23.863	11,094
2024-11-04	25.250	25.400	24.300	24.300	23.335	12,719
2024-11-01	25.350	25.500	24.750	25.250	24.247	13,968
2024-10-31	25.200	27.150	24.500	25.500	24.487	43,261
2024-10-30	24.200	24.200	23.350	23.400	22.470	56,403
2024-10-29	25.050	25.050	24.350	24.750	23.767	17,293
2024-10-28	25.000	25.450	24.850	25.200	24.199	18,822
2024-10-25	25.750	25.850	25.200	25.500	24.487	15,051
2024-10-24	26.100	26.300	25.500	25.750	24.727	11,258
2024-10-23	26.300	26.650	25.850	26.100	25.063	9,249
2024-10-22	26.350	26.650	26.100	26.300	25.255	9,775
2024-10-21	27.150	27.500	26.200	26.500	25.447	16,428
2024-10-18	27.350	27.550	27.200	27.250	26.167	8,143
2024-10-17	26.000	27.350	26.000	27.350	26.263	24,308
2024-10-16	27.800	27.950	25.250	25.250	24.247	31,666
2024-10-15	28.000	28.100	27.450	27.800	26.696	10,514
2024-10-14	28.250	28.300	27.750	28.000	26.888	9,525
2024-10-11	28.550	28.550	28.050	28.250	27.128	4,893
2024-10-10	28.800	28.800	28.250	28.500	27.368	5,686
2024-10-09	28.900	29.100	28.550	28.800	27.656	8,662
2024-10-08	28.850	29.100	28.700	28.850	27.704	4,869
2024-10-07	28.800	29.150	28.650	28.900	27.752	5,687
2024-10-04	28.600	29.000	28.550	28.800	27.656	5,677
2024-10-03	28.550	28.850	28.250	28.600	27.464	6,592
2024-10-02	29.000	29.100	28.550	28.550	27.416	7,016
2024-10-01	29.250	29.400	28.800	28.800	27.656	4,719
2024-09-30	30.000	30.000	29.200	29.250	28.088	5,743
2024-09-27	29.650	30.250	29.650	29.850	28.664	10,729
2024-09-26	29.100	29.750	29.100	29.650	28.472	7,731
2024-09-25	28.950	29.250	28.450	29.100	27.944	9,911
2024-09-24	29.350	29.400	28.950	29.050	27.896	7,586
2024-09-23	29.150	29.350	28.350	29.000	27.848	9,672
2024-09-20	28.800	29.600	28.200	29.600	28.424	24,634
2024-09-19	28.000	29.000	28.000	29.000	27.848	8,813
2024-09-18	28.800	28.800	27.100	28.000	26.888	13,869
2024-09-17	28.800	29.050	28.400	28.800	27.656	11,187
2024-09-16	29.050	29.050	28.550	28.800	27.656	7,613
2024-09-13	28.900	29.050	28.800	28.850	27.704	6,620
2024-09-12	28.600	28.800	28.500	28.800	27.656	6,218
2024-09-11	28.350	28.500	28.150	28.500	27.368	11,624
2024-09-10	28.000	28.500	28.000	28.300	27.176	9,555
2024-09-09	27.400	28.300	27.400	28.300	27.176	18,955
2024-09-06	27.750	28.000	27.400	27.400	26.311	7,085

← NewerPage 9 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.