Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	27.725	27.725	27.725	27.725	26.650	0
2024-09-03	27.875	27.875	27.875	27.875	26.794	0
2024-09-02	28.500	29.000	28.000	28.250	27.155	11
2024-08-30	28.350	28.350	28.150	28.350	27.251	90
2024-08-29	28.150	28.300	28.150	28.300	27.203	5
2024-08-28	27.775	27.800	27.700	27.725	26.650	145
2024-08-27	27.625	27.800	27.500	27.575	26.506	159
2024-08-23	27.325	27.500	27.325	27.325	26.265	1,890
2024-08-22	27.650	27.650	27.300	27.575	26.506	101
2024-08-21	27.100	27.350	27.100	27.275	26.217	193
2024-08-20	26.650	26.650	26.550	26.650	25.617	8
2024-08-19	26.900	27.150	26.900	26.900	25.857	16
2024-08-16	26.350	26.350	26.100	26.350	25.328	20
2024-08-15	26.550	26.650	26.550	26.650	25.617	2
2024-08-14	25.825	25.825	25.550	25.825	24.824	24
2024-08-13	25.750	26.200	25.750	26.200	25.184	245
2024-08-12	25.575	25.575	25.575	25.575	24.583	0
2024-08-09	25.650	25.775	25.650	25.775	24.776	14
2024-08-08	25.425	25.500	25.200	25.425	24.439	446
2024-08-07	25.075	25.200	25.075	25.075	24.103	230
2024-08-06	25.075	25.075	25.075	25.075	24.103	0
2024-08-05	24.750	24.750	24.300	24.750	23.790	17
2024-08-02	25.950	25.950	25.225	25.225	24.247	187
2024-08-01	26.550	26.600	26.550	26.550	25.520	28,724
2024-07-31	25.775	25.775	25.775	25.775	24.776	0
2024-07-30	26.450	26.600	25.775	25.775	24.776	36
2024-07-29	26.350	26.350	26.050	26.350	25.328	753
2024-07-26	27.333	27.333	27.025	27.025	25.977	4,395
2024-07-25	27.800	27.800	27.600	27.625	26.554	213
2024-07-24	28.350	28.350	28.350	28.350	27.251	0
2024-07-23	28.900	28.900	28.800	28.800	27.683	77
2024-07-22	29.075	29.075	29.075	29.075	27.948	0
2024-07-19	28.250	28.250	28.250	28.250	27.155	0
2024-07-18	28.950	28.950	28.900	28.900	27.779	20
2024-07-17	28.850	29.050	28.850	28.900	27.779	16
2024-07-16	28.000	28.000	27.100	27.875	26.794	20
2024-07-15	28.500	28.500	28.350	28.350	27.251	147
2024-07-12	29.150	29.150	28.750	29.125	27.996	908
2024-07-11	29.225	29.225	29.050	29.225	28.092	984
2024-07-10	29.225	29.225	28.750	29.225	28.092	112
2024-07-09	30.350	30.350	29.575	29.575	28.428	2
2024-07-08	30.350	30.700	30.350	30.550	29.365	12
2024-07-05	30.000	30.200	29.925	29.925	28.765	97
2024-07-04	29.625	29.800	29.500	29.525	28.380	84
2024-07-03	29.100	29.375	29.100	29.375	28.236	2,555
2024-07-02	28.350	28.350	28.312	28.350	27.251	7,679
2024-07-01	28.300	28.550	28.300	28.550	27.443	1
2024-06-28	27.775	27.850	27.500	27.775	26.698	3
2024-06-27	27.875	27.875	27.825	27.825	26.746	7,710
2024-06-26	28.000	28.000	28.000	28.000	26.914	0
2024-06-25	28.200	28.200	27.050	28.050	26.962	463
2024-06-24	28.200	28.350	28.200	28.200	27.107	0
2024-06-21	28.300	28.300	27.825	27.825	26.746	0
2024-06-20	27.900	28.600	27.900	28.350	27.251	1,150
2024-06-19	27.575	27.900	27.575	27.575	26.506	221
2024-06-18	27.275	27.275	27.275	27.275	26.217	0
2024-06-17	27.275	27.325	27.100	27.325	26.265	46
2024-06-14	28.050	28.050	27.325	27.325	26.265	1,132
2024-06-13	28.600	28.800	28.300	28.300	27.203	363
2024-06-12	28.700	28.700	28.700	28.700	27.587	0

← NewerPage 10 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.