Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.225	22.000	15.480	22.000	22.000	0
2026-10-20	21.025	21.325	15.480	21.325	21.325	0
2026-10-19	20.800	21.025	15.480	21.025	21.025	0
2026-10-16	20.800	21.075	15.480	21.075	21.075	0
2026-10-15	20.600	21.000	20.550	21.000	21.000	8,969
2026-10-14	20.750	20.900	20.550	20.700	20.700	7,184
2026-10-13	20.650	20.750	20.450	20.650	20.650	12,299
2026-10-12	20.800	20.800	20.600	20.750	20.750	4,500
2026-10-09	20.700	20.950	20.700	20.750	20.750	23,070
2026-10-08	20.445	20.900	20.355	20.355	20.355	13,480
2026-10-07	21.150	21.150	20.450	20.500	20.500	0
2026-10-06	21.300	21.450	21.300	21.375	21.375	978
2026-10-05	20.550	20.750	20.550	20.650	20.650	614
2026-10-02	21.025	21.050	20.300	20.410	20.410	4,952
2026-10-01	20.700	21.225	20.700	20.750	20.750	17,246
2026-09-30	21.025	21.050	20.900	21.025	21.025	21,871
2026-09-29	21.125	21.450	20.950	21.050	21.050	74,966
2026-09-28	21.275	21.400	20.750	20.850	20.850	18,144
2026-09-25	21.025	21.275	20.950	21.275	21.275	20
2026-09-24	21.300	21.300	20.900	21.125	21.125	13,941
2026-09-23	21.225	21.300	21.100	21.275	21.275	261
2026-09-22	21.175	21.450	21.150	21.150	21.150	1,748
2026-09-21	20.550	21.250	20.550	21.125	21.125	4,279
2026-09-18	20.700	20.700	20.450	20.600	20.600	1,524
2026-09-17	20.900	21.050	20.850	21.025	21.025	1,125
2026-09-16	21.250	21.250	20.725	20.750	20.750	27,754
2026-09-15	21.525	21.650	21.225	21.475	21.475	6,293
2026-09-14	21.100	21.575	21.100	21.161	21.161	9,611
2026-09-11	21.150	21.150	20.900	20.950	20.950	6,058
2026-09-10	21.575	21.650	21.425	21.425	21.425	404
2026-09-09	21.700	21.700	21.525	21.525	21.525	1,263
2026-09-08	21.950	22.350	21.950	22.000	22.000	1,706
2026-09-07	21.725	21.750	21.550	21.614	21.614	6,923
2026-09-04	22.050	22.150	21.850	22.050	22.050	2,007
2026-09-03	22.100	22.200	21.925	21.925	21.925	1,348
2026-09-02	22.100	22.400	21.800	22.050	22.050	4,835
2026-09-01	23.450	23.450	22.025	22.450	22.450	2,249
2026-08-28	22.450	23.075	22.450	23.075	23.075	3,400
2026-08-27	22.350	22.500	22.200	22.350	22.350	2,153
2026-08-26	22.500	22.500	22.250	22.462	22.462	4,979
2026-08-25	22.600	22.850	22.550	22.600	22.600	6,019
2026-08-24	22.600	22.650	22.550	22.598	22.598	1,817
2026-08-21	22.650	22.650	22.400	22.650	22.650	7,036
2026-08-20	22.650	22.750	22.300	22.500	22.500	1,562
2026-08-19	22.500	22.750	22.500	22.500	22.500	3,810
2026-08-18	23.050	23.050	22.300	22.450	22.450	1,655
2026-08-17	23.700	23.700	23.500	23.627	23.627	4,418
2026-08-14	23.650	24.150	23.650	23.775	23.775	697
2026-08-13	23.625	23.800	23.500	23.725	23.725	1,804
2026-08-12	23.450	23.750	23.450	23.725	23.725	666
2026-08-11	23.050	23.550	23.050	23.383	23.383	717
2026-08-10	22.900	23.023	22.900	22.994	22.994	1,184
2026-08-07	22.800	23.025	22.800	23.025	23.025	7,438
2026-08-06	22.250	22.400	22.100	22.250	22.250	623
2026-08-05	22.000	22.200	21.950	22.100	22.100	584
2026-08-04	21.475	22.100	21.425	22.025	22.025	1,230
2026-08-03	20.550	21.800	20.550	21.655	21.655	9,446
2026-07-31	19.740	21.200	19.740	20.355	20.355	10,759
2026-07-30	18.230	19.020	18.160	18.540	18.540	472
2026-07-29	18.500	18.640	18.110	18.110	18.110	1,248

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	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.