Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.725	25.515	23.200	23.325	22.825	3,243
2025-05-21	23.675	23.675	23.350	23.675	23.168	70
2025-05-20	23.550	23.800	23.550	23.575	23.070	129
2025-05-19	23.950	23.950	23.150	23.275	22.777	4,137
2025-05-16	24.150	24.300	23.875	23.875	23.364	24,295
2025-05-15	24.100	24.150	23.800	23.825	23.315	3,572
2025-05-14	24.400	24.400	24.250	24.400	23.877	3,334
2025-05-13	24.550	24.900	24.550	24.650	24.122	14,408
2025-05-12	23.950	24.650	23.950	24.450	23.926	562
2025-05-09	23.800	23.800	23.400	23.475	22.972	408
2025-05-08	23.575	23.850	23.575	23.575	23.070	131
2025-05-07	23.775	24.150	23.775	23.775	23.266	441
2025-05-06	24.100	24.100	23.600	23.725	23.217	370
2025-05-02	22.900	23.950	22.900	23.675	23.168	331
2025-05-01	22.450	22.450	22.450	22.450	21.969	0
2025-04-30	22.450	22.800	22.450	22.450	21.969	4,633
2025-04-29	22.850	23.150	22.550	22.550	21.676	482
2025-04-28	22.950	23.150	22.800	22.850	21.964	580
2025-04-25	24.000	24.000	22.000	22.650	21.772	4,263
2025-04-24	25.025	25.025	24.650	24.800	23.838	1,217
2025-04-23	24.900	25.850	24.900	25.775	24.776	549
2025-04-22	25.800	25.800	24.600	24.600	23.646	2
2025-04-17	26.075	26.075	25.400	25.575	24.583	4,382
2025-04-16	26.900	26.900	26.200	26.450	25.424	3,269
2025-04-15	26.400	26.950	26.300	26.650	25.617	2,071
2025-04-14	26.000	26.200	26.000	26.150	25.136	440
2025-04-11	25.475	25.850	25.250	25.575	24.583	5,730
2025-04-10	25.175	25.500	25.175	25.175	24.199	23,179
2025-04-09	24.200	24.400	24.100	24.400	23.454	1,539
2025-04-08	26.200	26.200	25.150	25.675	24.679	6,679
2025-04-07	25.475	25.750	24.300	25.425	24.439	31
2025-04-04	26.750	26.750	26.150	26.750	25.713	6,731
2025-04-03	27.600	27.600	26.950	27.125	26.073	7,165
2025-04-02	27.775	27.901	27.775	27.775	26.698	32,886
2025-04-01	26.850	27.650	26.850	27.375	26.313	17,524
2025-03-31	26.550	26.550	26.500	26.550	25.520	11,244
2025-03-28	26.850	26.850	26.750	26.850	25.809	25
2025-03-27	27.300	27.300	27.100	27.125	26.073	524
2025-03-26	28.200	28.200	27.275	27.275	26.217	9
2025-03-25	27.475	28.150	27.400	27.875	26.794	15,782
2025-03-24	27.850	27.850	27.425	27.425	26.362	1,537
2025-03-21	27.100	27.550	27.100	27.375	26.313	324
2025-03-20	26.650	26.650	26.600	26.650	25.617	5
2025-03-19	26.600	26.650	26.450	26.450	25.424	22
2025-03-18	26.350	26.650	26.350	26.400	25.376	153
2025-03-17	26.100	26.100	26.100	26.100	25.088	0
2025-03-14	25.800	25.969	25.800	25.825	24.824	34,492
2025-03-13	25.925	25.950	25.500	25.875	24.872	53
2025-03-12	26.625	26.625	26.150	26.150	25.136	2,091
2025-03-11	27.075	27.500	26.650	26.900	25.857	4,080
2025-03-10	27.825	28.100	27.000	27.225	26.169	1,138
2025-03-07	27.900	27.900	27.500	27.675	26.602	1,525
2025-03-06	28.000	28.250	27.850	28.150	27.058	760
2025-03-05	27.900	28.050	27.900	28.000	26.914	195
2025-03-04	27.975	27.975	27.300	27.525	26.458	1,532
2025-03-03	28.500	29.100	28.500	28.600	27.491	594
2025-02-28	28.250	28.350	27.850	28.250	27.155	1,314
2025-02-27	28.600	28.600	28.300	28.500	27.395	339
2025-02-26	28.600	28.650	28.600	28.600	27.491	359
2025-02-25	28.300	28.300	28.250	28.300	27.203	5

← NewerPage 7 of 22 · 1,268 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.