Lectra SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	40.950	41.300	40.550	41.000	37.922	24,525
2021-11-22	40.500	41.450	40.400	41.250	38.153	40,619
2021-11-19	41.250	41.250	39.900	40.600	37.552	52,621
2021-11-18	41.000	41.350	40.500	41.150	38.061	29,759
2021-11-17	40.250	41.100	39.800	40.900	37.830	34,565
2021-11-16	39.100	40.250	39.000	40.250	37.229	18,281
2021-11-15	39.350	39.350	38.800	39.000	36.072	6,741
2021-11-12	38.000	39.400	37.700	39.250	36.304	23,494
2021-11-11	38.000	38.200	37.650	37.950	35.101	5,260
2021-11-10	38.200	38.400	37.200	38.000	35.147	15,134
2021-11-09	37.600	38.300	37.300	38.300	35.425	19,033
2021-11-08	37.100	37.750	36.450	37.500	34.685	15,422
2021-11-05	35.800	37.550	35.650	37.100	34.315	15,839
2021-11-04	35.500	35.700	34.350	35.600	32.928	35,170
2021-11-03	34.700	35.600	34.450	35.000	32.373	24,187
2021-11-02	35.500	36.250	34.550	34.650	32.049	17,859
2021-11-01	36.350	36.350	35.100	35.550	32.881	16,491
2021-10-29	36.400	36.950	35.800	36.200	33.483	19,465
2021-10-28	33.900	36.450	33.700	36.350	33.621	48,029
2021-10-27	33.800	34.000	32.750	33.000	30.523	25,220
2021-10-26	34.050	34.600	33.750	34.000	31.448	10,808
2021-10-25	35.000	35.000	33.950	33.950	31.401	5,957
2021-10-22	34.900	35.250	34.900	34.950	32.326	3,215
2021-10-21	35.650	35.650	34.750	35.000	32.373	12,385
2021-10-20	34.750	35.600	34.550	35.550	32.881	9,146
2021-10-19	34.150	35.200	34.150	34.950	32.326	8,303
2021-10-18	33.700	34.250	33.450	34.050	31.494	6,234
2021-10-15	33.500	34.250	33.350	33.900	31.355	6,357
2021-10-14	33.300	33.850	33.200	33.550	31.032	5,709

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.