Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.600	22.600	22.600	22.600	22.116	0
2025-11-06	22.900	22.900	22.850	22.900	22.410	5
2025-11-05	22.950	23.025	22.350	23.025	22.532	454
2025-11-04	22.700	22.950	22.650	22.800	22.312	18
2025-11-03	22.900	22.950	22.400	22.600	22.116	218
2025-10-31	23.775	23.800	23.000	23.175	22.679	588
2025-10-30	23.825	24.600	22.900	23.875	23.364	2,458
2025-10-29	23.525	23.850	23.500	23.775	23.266	89
2025-10-28	23.300	23.600	23.300	23.375	22.874	2,113
2025-10-27	23.175	23.250	23.050	23.225	22.728	22
2025-10-24	23.175	23.200	22.800	23.175	22.679	4,812
2025-10-23	23.200	23.200	23.000	23.025	22.532	21
2025-10-22	23.525	23.550	23.300	23.375	22.874	361
2025-10-21	23.400	23.600	23.400	23.425	22.923	671
2025-10-20	23.150	23.400	23.150	23.175	22.679	3,967
2025-10-17	22.750	23.025	22.750	23.025	22.532	611
2025-10-16	23.325	23.600	22.700	22.700	22.214	1,527
2025-10-15	23.375	23.850	23.350	23.425	22.923	1,064
2025-10-14	23.325	23.350	23.100	23.275	22.777	20,138
2025-10-13	23.325	23.500	23.250	23.425	22.923	27
2025-10-10	23.725	23.750	23.325	23.325	22.825	7
2025-10-09	23.700	23.950	23.700	23.925	23.413	14
2025-10-08	24.150	24.150	23.500	23.725	23.217	10,722
2025-10-07	24.200	24.250	23.986	24.200	23.682	41
2025-10-06	24.550	24.550	24.000	24.150	23.633	849
2025-10-03	24.700	25.000	24.550	24.650	24.122	373
2025-10-02	24.550	24.800	24.550	24.550	24.024	414
2025-10-01	23.675	24.000	23.400	24.000	23.486	470
2025-09-30	23.675	23.750	23.450	23.675	23.168	344
2025-09-29	23.350	23.725	23.350	23.725	23.217	484
2025-09-26	23.175	23.350	23.000	23.125	22.630	418
2025-09-25	23.350	23.350	23.025	23.025	22.532	7,283
2025-09-24	24.150	24.150	23.475	23.625	23.119	1,073
2025-09-23	24.500	25.050	24.250	24.400	23.877	240
2025-09-22	24.550	24.550	24.500	24.500	23.975	74
2025-09-19	24.050	24.050	23.950	24.050	23.535	77
2025-09-18	23.900	24.100	23.900	23.925	23.413	96
2025-09-17	23.825	24.400	23.500	23.775	23.266	40
2025-09-16	23.275	23.700	23.150	23.575	23.070	503
2025-09-15	23.025	23.350	23.000	23.325	22.825	455
2025-09-12	22.750	22.875	22.700	22.750	22.263	338
2025-09-11	22.650	22.900	22.650	22.800	22.312	311
2025-09-10	22.550	22.800	22.300	22.500	22.018	2,785
2025-09-09	23.125	23.150	22.700	22.700	22.214	915
2025-09-08	22.700	22.950	22.700	22.900	22.410	1,198
2025-09-05	22.500	22.950	22.500	22.700	22.214	294
2025-09-04	22.550	22.550	22.350	22.550	22.067	46
2025-09-03	22.650	22.650	22.500	22.550	22.067	803
2025-09-02	23.025	23.100	22.550	22.750	22.263	221
2025-09-01	23.025	23.150	22.650	23.075	22.581	855
2025-08-29	23.175	23.450	23.175	23.175	22.679	39
2025-08-28	22.950	23.425	22.950	23.425	22.923	476
2025-08-27	23.000	23.000	22.850	22.900	22.410	8
2025-08-26	23.250	23.250	23.000	23.025	22.532	889
2025-08-22	24.000	24.250	24.000	24.250	23.731	2
2025-08-21	24.150	24.150	24.050	24.150	23.633	27
2025-08-20	24.200	24.200	23.950	24.150	23.633	1,919
2025-08-19	24.550	24.650	24.550	24.550	24.024	64
2025-08-18	24.300	24.450	24.300	24.300	23.780	64
2025-08-15	24.550	24.650	24.250	24.250	23.731	136

← NewerPage 5 of 22 · 1,267 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.