Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.340	16.340	16.340	16.340	16.340	0
2026-04-30	16.060	16.370	15.920	16.340	15.990	4,866
2026-04-29	16.140	16.280	15.200	16.260	15.912	8,532
2026-04-28	17.370	17.540	16.900	16.960	16.597	2,567
2026-04-27	17.760	18.080	17.320	17.370	16.998	315,906
2026-04-24	17.620	17.700	17.620	17.700	17.321	2
2026-04-23	17.230	17.310	17.070	17.310	16.939	18,363
2026-04-22	17.210	17.340	17.140	17.140	16.773	222
2026-04-21	17.210	17.400	17.160	17.160	16.792	159
2026-04-20	17.290	17.290	17.000	17.290	16.920	239,774
2026-04-17	16.940	17.460	16.940	17.410	17.037	154
2026-04-16	16.700	17.080	16.700	16.860	16.499	205
2026-04-15	16.000	16.550	16.000	16.550	16.196	1,025
2026-04-14	16.060	16.200	16.060	16.200	15.853	1,033
2026-04-13	15.770	15.910	15.740	15.910	15.569	7,152
2026-04-10	15.840	16.200	15.840	16.040	15.696	4,988
2026-04-09	15.940	15.940	15.480	15.500	15.168	2,434
2026-04-08	16.100	16.440	16.100	16.180	15.833	1,572
2026-04-07	16.200	16.220	15.280	15.440	15.109	2,089
2026-04-02	16.280	16.380	16.080	16.100	15.755	36
2026-04-01	16.860	17.090	16.440	16.510	16.156	212
2026-03-31	16.000	16.680	16.000	16.490	16.137	156
2026-03-30	16.060	16.120	16.060	16.120	15.775	38
2026-03-27	15.500	15.890	15.420	15.890	15.550	45
2026-03-26	16.000	16.000	15.480	15.500	15.168	6,897
2026-03-25	16.172	16.380	16.172	16.180	15.833	2,331
2026-03-24	15.890	16.000	15.700	15.890	15.550	32
2026-03-23	15.500	16.100	15.500	15.750	15.413	8,279
2026-03-20	16.780	16.780	15.640	15.650	15.315	9,486
2026-03-19	17.100	17.100	16.710	16.770	16.411	7,586
2026-03-18	17.720	17.880	17.300	17.370	16.998	385
2026-03-17	17.100	17.827	17.000	17.700	17.321	5,134
2026-03-16	17.210	17.500	17.140	17.230	16.861	1,435
2026-03-13	17.460	17.460	17.180	17.180	16.812	3,808
2026-03-12	17.640	17.660	17.460	17.490	17.115	552
2026-03-11	17.700	17.700	17.671	17.700	17.321	70
2026-03-10	18.010	18.360	17.800	17.900	17.517	3,224
2026-03-09	18.090	18.180	17.900	18.010	17.624	966
2026-03-06	18.620	18.740	18.340	18.480	18.084	909
2026-03-05	18.680	18.680	18.390	18.400	18.006	2,686
2026-03-04	18.990	19.100	18.900	18.930	18.525	20,272
2026-03-03	19.220	19.280	18.800	18.870	18.466	359,651
2026-03-02	19.200	19.560	18.914	19.380	18.965	254,171
2026-02-27	19.526	19.700	19.526	19.665	19.244	884
2026-02-26	19.200	19.780	19.000	19.630	19.210	14,158
2026-02-25	18.810	19.020	18.460	18.930	18.525	3,683
2026-02-24	18.990	19.120	18.680	18.680	18.280	1,933
2026-02-23	19.220	19.340	18.920	19.170	18.759	3,729
2026-02-20	19.200	19.300	19.000	19.240	18.828	8,371
2026-02-19	19.500	19.500	19.000	19.200	18.789	31,326
2026-02-18	19.775	19.900	19.444	19.620	19.200	1,264
2026-02-17	19.775	19.855	19.280	19.855	19.430	9,922
2026-02-16	20.200	20.200	19.600	20.000	19.572	548
2026-02-13	20.650	20.650	19.950	20.210	19.777	1,393
2026-02-12	22.400	22.850	20.800	20.950	20.501	7,739
2026-02-11	22.900	22.900	22.020	22.100	21.627	451
2026-02-10	22.650	23.200	22.600	23.075	22.581	1,339
2026-02-09	22.500	22.600	22.200	22.500	22.018	88
2026-02-06	22.700	22.700	22.158	22.600	22.116	232
2026-02-05	22.250	22.700	22.050	22.700	22.214	16,204

← NewerPage 3 of 5 · 254 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.