Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	28.950	28.950	28.400	28.550	27.443	3
2025-02-21	27.850	29.150	27.850	29.025	27.900	155
2025-02-20	28.100	28.100	27.650	27.675	26.602	204
2025-02-19	28.700	28.700	28.050	28.250	27.155	16,979
2025-02-18	29.000	29.000	28.700	28.900	27.779	20,024
2025-02-17	29.150	29.150	28.900	29.125	27.996	2,216
2025-02-14	29.475	30.400	29.425	29.425	28.284	69,286
2025-02-13	27.600	29.300	27.600	29.175	28.044	2,993
2025-02-12	25.900	25.900	25.875	25.875	24.872	5
2025-02-11	26.500	26.800	26.200	26.200	25.184	29
2025-02-10	26.500	26.700	26.450	26.500	25.472	1,077
2025-02-07	27.125	27.400	26.500	26.500	25.472	14
2025-02-06	27.025	27.075	26.800	27.025	25.977	519
2025-02-05	26.850	27.000	26.700	26.700	25.665	62
2025-02-04	26.800	26.900	26.800	26.800	25.761	48
2025-02-03	26.850	26.950	26.600	26.600	25.569	57
2025-01-31	26.800	26.950	26.800	26.800	25.761	1
2025-01-30	26.650	26.650	26.550	26.550	25.520	2
2025-01-29	27.025	27.100	26.800	26.850	25.809	3,570
2025-01-28	27.025	27.150	27.025	27.025	25.977	36
2025-01-27	26.750	26.750	26.750	26.750	25.713	0
2025-01-24	26.800	26.800	26.800	26.800	25.761	0
2025-01-23	26.000	26.000	25.800	25.925	24.920	772
2025-01-22	26.250	26.500	26.250	26.300	25.280	6,819
2025-01-21	26.100	26.150	26.100	26.100	25.088	13
2025-01-20	25.925	26.000	25.750	25.875	24.872	1,279
2025-01-17	25.925	26.100	25.800	26.000	24.992	265
2025-01-16	25.800	26.000	25.800	26.000	24.992	51
2025-01-15	25.325	25.450	25.325	25.325	24.343	4,000
2025-01-14	25.200	25.200	25.075	25.075	24.103	10
2025-01-13	25.125	25.125	25.100	25.125	24.151	106
2025-01-10	25.475	25.475	25.475	25.475	24.487	0
2025-01-09	25.850	25.850	25.500	25.775	24.776	3,334
2025-01-08	26.200	26.200	26.200	26.200	25.184	0
2025-01-07	26.750	26.750	26.750	26.750	25.713	0
2025-01-06	26.900	27.400	26.900	26.900	25.857	55
2025-01-03	26.500	26.500	26.500	26.500	25.472	0
2025-01-02	26.050	26.050	25.950	26.050	25.040	1,200
2024-12-31	25.925	26.000	25.925	25.925	24.920	9
2024-12-30	26.250	26.250	25.950	26.150	25.136	48
2024-12-27	26.150	26.300	26.150	26.200	25.184	217
2024-12-24	26.050	26.050	26.050	26.050	25.040	0
2024-12-23	25.325	25.725	24.950	25.725	24.727	493
2024-12-20	25.425	25.425	25.425	25.425	24.439	0
2024-12-19	25.750	25.750	25.325	25.325	24.343	2,216
2024-12-18	26.000	26.350	26.000	26.000	24.992	4,994
2024-12-17	26.400	26.400	25.950	26.000	24.992	8,310
2024-12-16	27.100	27.100	26.500	26.650	25.617	1,725
2024-12-13	27.500	27.775	27.500	27.775	26.698	1,141
2024-12-12	27.525	27.525	27.400	27.525	26.458	1,136
2024-12-11	27.825	27.825	27.825	27.825	26.746	0
2024-12-10	27.750	27.750	27.475	27.475	26.410	44
2024-12-09	28.050	28.100	28.000	28.050	26.962	4,996
2024-12-06	28.150	28.150	28.150	28.150	27.058	0
2024-12-05	28.150	28.250	28.150	28.250	27.155	11
2024-12-04	27.815	28.150	27.815	27.875	26.794	14,240
2024-12-03	27.725	27.725	27.725	27.725	26.650	0
2024-12-02	27.725	27.725	27.500	27.725	26.650	2,898
2024-11-29	27.800	27.800	27.525	27.525	26.458	500
2024-11-28	28.100	28.100	27.700	28.000	26.914	2

← NewerPage 8 of 22 · 1,262 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.