Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18.720	18.720	18.160	18.160	18.160	167
2026-07-27	18.720	18.740	18.720	18.720	18.720	10
2026-07-24	17.840	18.400	17.840	18.400	18.400	6,102
2026-07-23	18.400	18.400	17.560	17.720	17.720	1,255
2026-07-22	18.330	18.580	18.330	18.460	18.460	1,859
2026-07-21	18.420	18.440	18.060	18.300	18.300	1,202
2026-07-20	18.040	18.340	18.040	18.340	18.340	1,052
2026-07-17	17.920	18.150	17.920	18.150	18.150	845
2026-07-16	17.800	18.000	17.800	17.860	17.860	1,288
2026-07-15	16.800	17.840	16.640	17.680	17.680	587
2026-07-14	16.880	16.880	16.660	16.880	16.880	1,377
2026-07-13	17.350	17.360	16.900	16.900	16.900	1,213
2026-07-10	18.030	18.160	17.410	17.410	17.410	11,050
2026-07-09	17.580	18.020	17.580	17.920	17.920	16,917
2026-07-08	18.090	18.100	17.580	17.680	17.680	4,325
2026-07-07	18.200	18.440	18.200	18.279	18.279	562
2026-07-06	18.290	18.380	18.060	18.060	18.060	1
2026-07-03	18.200	18.360	18.200	18.290	18.290	1,674
2026-07-02	17.980	18.360	17.900	18.130	18.130	513
2026-07-01	17.340	18.040	17.340	18.030	18.030	301
2026-06-30	17.270	17.360	17.020	17.200	17.200	388
2026-06-29	17.220	17.220	16.920	17.087	17.087	15,646
2026-06-26	16.580	17.160	16.580	17.160	17.160	1,379
2026-06-25	16.280	16.820	15.960	16.650	16.650	2,561
2026-06-24	16.470	16.470	16.100	16.470	16.470	3,746
2026-06-23	16.450	16.680	16.420	16.580	16.580	5,044
2026-06-22	16.610	16.660	16.300	16.487	16.487	2,527
2026-06-19	16.660	16.970	16.660	16.690	16.690	21,265
2026-06-18	16.510	16.640	16.340	16.630	16.630	464
2026-06-17	16.750	17.060	16.490	16.490	16.490	5,295
2026-06-16	16.800	16.800	16.800	16.800	16.800	0
2026-06-15	16.280	16.940	16.220	16.590	16.590	18,052
2026-06-12	16.430	16.580	16.306	16.340	16.340	4,340
2026-06-11	16.300	16.460	16.300	16.380	16.380	9,123
2026-06-10	16.670	16.680	16.300	16.490	16.490	24,303
2026-06-09	16.720	16.960	16.720	16.847	16.847	1,895
2026-06-08	16.900	16.900	16.600	16.765	16.765	11,551
2026-06-05	16.940	17.380	16.940	16.960	16.960	1,829
2026-06-04	16.920	16.920	16.820	16.900	16.900	573
2026-06-03	17.740	17.860	17.300	17.330	17.330	4,570
2026-06-02	17.580	18.340	17.580	17.904	17.904	15,279
2026-06-01	17.400	17.560	17.400	17.560	17.560	2,923
2026-05-29	17.044	17.300	17.044	17.250	17.250	2,182
2026-05-28	16.610	16.760	16.500	16.750	16.750	847
2026-05-27	16.630	17.030	16.610	16.610	16.610	388
2026-05-26	16.750	16.750	16.640	16.700	16.700	1,856
2026-05-22	16.490	16.900	16.480	16.880	16.880	8,493
2026-05-21	16.220	16.700	16.090	16.450	16.450	16,904
2026-05-20	16.140	16.180	16.140	16.140	16.140	606
2026-05-19	16.060	16.670	16.000	16.180	16.180	7,268
2026-05-18	16.060	16.120	16.037	16.037	16.037	1,167
2026-05-15	16.080	16.180	15.960	16.000	16.000	527
2026-05-14	15.880	16.060	15.880	15.950	15.950	53,019
2026-05-13	16.100	16.100	15.690	15.690	15.690	258,006
2026-05-12	15.890	16.100	15.760	16.100	16.100	14,463
2026-05-11	15.890	16.000	15.860	15.910	15.910	4,087
2026-05-08	15.790	15.790	15.620	15.790	15.790	3
2026-05-07	16.000	16.300	15.860	16.040	16.040	2,902
2026-05-06	15.500	16.460	15.500	15.970	15.970	1,874
2026-05-05	15.520	15.520	15.090	15.090	15.090	1,692

← NewerPage 2 of 3 · 128 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.