Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	24.500	24.850	24.400	24.750	24.220	66
2025-08-13	24.600	24.650	24.300	24.450	23.926	126
2025-08-12	24.550	24.550	24.450	24.550	24.024	24
2025-08-11	24.750	24.800	24.350	24.400	23.877	216
2025-08-08	24.700	25.350	24.700	24.800	24.269	899
2025-08-07	24.450	24.600	24.450	24.450	23.926	908
2025-08-06	24.300	24.300	23.825	23.825	23.315	4,339
2025-08-05	24.150	24.250	24.050	24.150	23.633	1,001
2025-08-04	24.400	24.400	23.900	24.000	23.486	32
2025-08-01	24.500	24.500	23.900	24.200	23.682	232
2025-07-31	24.850	24.950	24.600	24.600	24.073	7
2025-07-30	25.025	25.150	24.950	24.950	24.416	3
2025-07-29	25.475	25.800	25.125	25.125	24.587	1,679
2025-07-28	25.775	25.775	25.600	25.775	25.223	11
2025-07-25	23.150	26.000	23.150	25.825	25.272	1,451
2025-07-24	24.300	24.300	22.900	23.325	22.825	12,550
2025-07-23	24.000	24.400	24.000	24.150	23.633	2,057
2025-07-22	24.350	24.350	23.875	23.875	23.364	240
2025-07-21	25.100	25.100	24.300	24.300	23.780	158
2025-07-18	25.475	25.600	25.400	25.475	24.929	5
2025-07-17	25.425	25.650	25.150	25.475	24.929	509
2025-07-16	25.075	25.450	24.950	25.225	24.685	218
2025-07-15	24.900	25.350	24.650	25.225	24.685	127
2025-07-14	24.600	24.850	24.300	24.750	24.220	173
2025-07-11	25.175	25.200	24.200	24.700	24.171	1,087
2025-07-10	25.300	25.300	25.150	25.225	24.685	4
2025-07-09	24.800	25.200	24.775	25.125	24.587	51
2025-07-08	24.500	24.800	24.500	24.550	24.024	0
2025-07-07	24.900	24.950	24.425	24.550	24.024	10,535
2025-07-04	24.700	25.000	24.470	24.950	24.416	9,032
2025-07-03	23.900	24.700	23.900	24.600	24.073	19,493
2025-07-02	23.525	23.900	23.525	23.775	23.266	988
2025-07-01	24.000	24.100	23.300	23.625	23.119	7,010
2025-06-30	25.575	25.600	23.350	23.875	23.364	11,688
2025-06-27	25.375	25.600	25.250	25.525	24.978	29
2025-06-26	25.275	25.400	25.100	25.275	24.734	67
2025-06-25	24.900	25.250	24.900	25.075	24.538	300
2025-06-24	24.700	25.025	24.700	25.025	24.489	263
2025-06-23	24.000	24.600	23.900	24.350	23.828	660
2025-06-20	24.050	24.250	24.050	24.050	23.535	1,741
2025-06-19	23.925	23.925	23.725	23.725	23.217	1,702
2025-06-18	23.425	23.900	23.400	23.825	23.315	2,753
2025-06-17	23.375	23.500	23.250	23.375	22.874	607
2025-06-16	23.700	23.700	23.600	23.625	23.119	504
2025-06-13	23.375	23.500	23.325	23.325	22.825	2,549
2025-06-12	24.400	24.400	23.200	23.625	23.119	3,329
2025-06-11	24.900	24.900	24.550	24.850	24.318	1,843
2025-06-10	24.000	24.850	24.000	24.600	24.073	1,884
2025-06-09	24.050	24.120	23.950	24.100	23.584	993
2025-06-06	24.200	24.360	24.100	24.150	23.633	361
2025-06-05	24.700	25.000	24.250	24.250	23.731	1,530
2025-06-04	24.100	24.550	24.100	24.400	23.877	2,140
2025-06-03	24.000	24.200	23.900	24.050	23.535	293
2025-06-02	23.575	24.075	23.450	23.875	23.364	5,285
2025-05-30	24.100	24.300	23.625	23.625	23.119	422
2025-05-29	24.150	24.520	24.150	24.450	23.926	4,779
2025-05-28	24.700	24.700	24.100	24.250	23.731	2,777
2025-05-27	24.350	25.000	24.200	24.750	24.220	1,010
2025-05-23	23.525	23.950	23.250	23.825	23.315	12,243
2025-05-22	23.725	25.515	23.200	23.325	22.825	3,243

← NewerPage 6 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.