Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.025	23.100	21.900	22.300	21.822	1,161
2026-02-03	22.900	22.950	22.575	22.900	22.410	887
2026-02-02	22.600	22.900	22.450	22.900	22.410	6,906
2026-01-30	22.600	22.600	22.225	22.600	22.116	894
2026-01-29	23.025	23.025	22.550	22.650	22.165	839
2026-01-28	22.700	22.700	22.700	22.700	22.214	0
2026-01-27	23.175	23.300	23.000	23.225	22.728	3,374
2026-01-26	23.075	23.200	23.075	23.075	22.581	6,987
2026-01-23	23.075	23.125	22.759	23.125	22.630	913
2026-01-22	23.075	23.325	23.025	23.125	22.630	13,432
2026-01-21	23.300	23.300	22.750	23.025	22.532	2,396
2026-01-20	23.300	23.300	23.200	23.225	22.728	1
2026-01-19	23.825	24.000	23.700	23.825	23.315	1,345
2026-01-16	24.150	24.150	23.875	23.875	23.364	93
2026-01-15	24.250	24.250	24.100	24.100	23.584	175
2026-01-14	25.125	25.150	24.400	24.400	23.877	657
2026-01-13	25.025	25.150	25.025	25.025	24.489	306
2026-01-12	24.925	25.250	24.925	25.175	24.636	629
2026-01-09	24.600	24.750	24.500	24.500	23.975	17
2026-01-08	25.025	25.025	24.900	25.025	24.489	0
2026-01-07	24.600	25.075	24.600	24.950	24.416	1,031
2026-01-06	23.925	24.500	23.600	24.500	23.975	416
2026-01-05	24.950	24.950	23.825	23.825	23.315	114
2026-01-02	25.475	25.500	24.800	24.800	24.269	181
2025-12-31	25.000	25.000	24.950	24.950	24.416	152
2025-12-30	24.050	25.100	24.050	24.900	24.367	143
2025-12-29	23.675	23.900	23.550	23.825	23.315	4,464
2025-12-24	23.175	23.300	23.000	23.125	22.630	31
2025-12-23	23.375	23.400	23.250	23.375	22.874	7
2025-12-22	22.650	23.225	22.500	23.225	22.728	652
2025-12-19	22.850	22.850	22.604	22.850	22.361	4,455
2025-12-18	22.800	23.000	22.700	22.900	22.410	10,288
2025-12-17	22.750	22.900	22.500	22.750	22.263	2,925
2025-12-16	22.900	22.950	22.700	22.900	22.410	4,211
2025-12-15	22.950	22.950	22.850	22.850	22.361	0
2025-12-12	22.750	23.025	22.750	23.025	22.532	302
2025-12-11	22.800	22.850	22.600	22.800	22.312	411
2025-12-10	22.950	22.950	22.800	22.900	22.410	15,216
2025-12-09	23.225	23.250	23.050	23.225	22.728	1,635
2025-12-08	23.350	23.350	23.325	23.325	22.825	42
2025-12-05	23.825	23.825	23.650	23.825	23.315	2,299
2025-12-04	23.750	23.750	23.725	23.725	23.217	24,205
2025-12-03	24.750	24.800	24.100	24.100	23.584	0
2025-12-02	24.150	24.850	24.150	24.800	24.269	698
2025-12-01	24.200	24.250	23.750	24.200	23.682	677
2025-11-28	23.550	24.188	23.550	24.100	23.584	1,391
2025-11-27	23.100	23.400	23.100	23.275	22.777	2,279
2025-11-26	22.800	22.800	22.500	22.800	22.312	1,379
2025-11-25	23.175	23.250	23.000	23.175	22.679	84
2025-11-24	22.250	23.175	22.250	23.175	22.679	2
2025-11-21	22.250	22.250	21.950	22.000	21.529	993
2025-11-20	22.300	22.300	22.100	22.150	21.676	20
2025-11-19	21.725	22.150	21.700	22.050	21.578	1,494
2025-11-18	22.100	22.100	21.630	21.675	21.211	1,860
2025-11-17	22.600	22.600	22.250	22.300	21.822	1,370
2025-11-14	22.980	22.980	22.300	22.550	22.067	2,747
2025-11-13	22.950	23.300	22.800	23.075	22.581	170
2025-11-12	22.200	22.750	22.150	22.550	22.067	54
2025-11-11	22.400	22.400	22.150	22.300	21.822	248
2025-11-10	22.600	22.950	22.450	22.500	22.018	802

← NewerPage 4 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.