Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.800	21.350	20.800	20.850	20.850	36,164
2026-10-15	20.600	20.950	20.500	20.850	20.850	51,131
2026-10-14	20.650	20.900	20.550	20.750	20.750	54,305
2026-10-13	20.600	20.750	20.450	20.700	20.700	23,780
2026-10-12	20.800	20.900	20.600	20.700	20.700	19,872
2026-10-09	20.550	20.950	20.550	20.850	20.850	29,988
2026-10-08	20.450	20.900	20.350	20.450	20.450	29,295
2026-10-07	21.350	21.350	20.400	20.650	20.650	51,480
2026-10-06	20.750	21.500	20.750	21.400	21.400	54,592
2026-10-05	20.150	20.950	20.150	20.700	20.700	45,280
2026-10-02	21.050	21.050	20.300	20.300	20.300	42,325
2026-10-01	20.700	21.250	20.600	20.850	20.850	47,570
2026-09-30	21.050	21.100	20.750	20.750	20.750	34,092
2026-09-29	21.050	21.450	20.900	21.000	21.000	35,595
2026-09-28	21.250	21.400	20.800	20.900	20.900	42,171
2026-09-25	21.050	21.300	21.000	21.300	21.300	19,050
2026-09-24	21.400	21.400	20.900	21.000	21.000	27,788
2026-09-23	21.200	21.450	21.100	21.400	21.400	29,032
2026-09-22	21.100	21.500	21.050	21.050	21.050	40,675
2026-09-21	20.550	21.250	20.550	21.050	21.050	37,077
2026-09-18	20.700	20.700	20.500	20.500	20.500	41,578
2026-09-17	20.900	21.100	20.750	20.750	20.750	35,791
2026-09-16	21.250	21.250	20.650	20.850	20.850	40,994
2026-09-15	21.550	21.750	21.250	21.300	21.300	53,581
2026-09-14	20.900	21.650	20.800	21.600	21.600	75,892
2026-09-11	21.300	21.300	20.850	20.950	20.950	62,047
2026-09-10	21.600	21.800	21.300	21.300	21.300	41,259
2026-09-09	21.850	21.850	21.500	21.550	21.550	58,870
2026-09-08	21.750	22.400	21.750	21.900	21.900	105,382
2026-09-07	21.750	21.750	21.500	21.600	21.600	42,409
2026-09-04	22.050	22.100	21.800	21.800	21.800	42,907
2026-09-03	22.050	22.300	21.900	22.100	22.100	83,765
2026-09-02	22.100	22.350	21.800	21.800	21.800	69,628
2026-09-01	23.700	23.800	21.900	22.100	22.100	75,167
2026-08-31	23.100	23.400	22.950	23.100	23.100	30,964
2026-08-28	22.350	23.150	22.000	23.100	23.100	69,485
2026-08-27	22.300	22.600	22.100	22.150	22.150	41,392
2026-08-26	22.550	22.600	22.250	22.350	22.350	29,489
2026-08-25	22.600	22.800	22.450	22.450	22.450	17,722
2026-08-24	22.600	22.700	22.400	22.500	22.500	14,853
2026-08-21	22.750	22.750	22.400	22.650	22.650	24,277
2026-08-20	22.550	22.800	22.300	22.600	22.600	31,087
2026-08-19	22.600	22.750	22.500	22.600	22.600	38,091
2026-08-18	23.300	23.400	22.350	22.450	22.450	28,597
2026-08-17	23.800	23.900	23.300	23.350	23.350	30,312
2026-08-14	23.700	24.350	23.500	23.650	23.650	46,910
2026-08-13	23.600	23.900	23.350	23.350	23.350	17,847
2026-08-12	23.350	23.800	23.350	23.550	23.550	21,197
2026-08-11	23.000	23.500	23.000	23.300	23.300	22,202
2026-08-10	22.700	23.150	22.700	23.000	23.000	24,761
2026-08-07	22.650	23.000	22.600	22.850	22.850	22,803
2026-08-06	22.300	22.600	22.100	22.600	22.600	15,682
2026-08-05	21.950	22.450	21.950	22.250	22.250	24,307
2026-08-04	21.500	22.150	21.200	21.950	21.950	32,791
2026-08-03	20.500	21.900	20.500	21.450	21.450	56,311
2026-07-31	19.520	21.450	19.520	20.500	20.500	84,864
2026-07-30	18.200	19.200	17.920	18.820	18.820	40,327
2026-07-29	18.480	18.740	18.100	18.300	18.300	37,329
2026-07-28	18.700	18.720	18.140	18.440	18.440	18,814
2026-07-27	18.460	18.740	18.240	18.540	18.540	17,666

Page 1 of 3 · 129 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.