Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	28.750	28.750	28.750	28.750	27.635	0
2024-06-10	28.900	28.900	27.900	28.650	27.539	14
2024-06-07	30.000	30.000	30.000	30.000	28.837	0
2024-06-06	30.050	30.100	30.050	30.100	28.933	0
2024-06-05	29.575	29.925	28.634	29.925	28.765	80,376
2024-06-04	31.075	31.075	30.600	31.075	29.870	11
2024-06-03	31.450	31.450	30.950	31.325	30.110	109
2024-05-31	31.425	31.725	31.300	31.725	30.495	34
2024-05-30	31.525	31.525	31.000	31.525	30.303	13,682
2024-05-29	32.300	32.300	31.825	31.825	30.591	1,479
2024-05-28	32.850	32.900	32.600	32.750	31.480	110
2024-05-24	32.000	33.325	32.000	33.325	32.033	567
2024-05-23	32.900	32.900	32.350	32.350	31.096	20
2024-05-22	32.600	32.700	32.600	32.600	31.336	0
2024-05-21	32.900	33.100	32.550	32.550	31.288	1
2024-05-20	33.525	33.600	33.025	33.025	31.744	0
2024-05-17	33.775	34.000	33.525	33.525	32.225	0
2024-05-16	33.875	34.250	33.625	33.625	32.321	0
2024-05-15	33.875	34.000	33.250	33.825	32.513	92
2024-05-14	34.050	34.100	33.750	34.000	32.682	95
2024-05-13	33.450	33.800	33.450	33.775	32.465	326
2024-05-10	34.050	34.350	33.750	33.925	32.609	20
2024-05-09	33.400	33.775	33.400	33.775	32.465	117
2024-05-08	34.250	34.250	33.125	33.125	31.841	24
2024-05-07	33.350	34.100	33.350	33.925	32.609	203
2024-05-03	33.175	33.200	32.650	32.650	31.384	0
2024-05-02	32.250	32.950	32.200	32.950	31.672	3
2024-05-01	32.050	32.050	32.050	32.050	30.807	0
2024-04-30	31.700	32.300	31.700	32.050	30.807	786
2024-04-29	32.050	32.200	31.600	32.200	30.605	5,500
2024-04-26	32.800	33.050	31.850	32.200	30.605	2,088
2024-04-25	32.852	32.852	31.700	32.600	30.986	3,608
2024-04-24	34.050	34.200	33.200	33.675	32.007	1,545
2024-04-23	33.550	34.350	33.550	34.200	32.506	10,805
2024-04-22	33.375	33.524	33.300	33.475	31.817	1,642
2024-04-19	33.400	33.400	32.726	33.275	31.627	1,392
2024-04-18	34.200	34.200	33.300	33.675	32.007	735
2024-04-17	33.950	34.300	33.950	34.050	32.364	2,288
2024-04-16	33.475	34.002	32.900	33.325	31.675	846
2024-04-15	33.825	34.350	33.698	33.925	32.245	204
2024-04-12	34.150	34.300	33.950	34.050	32.364	685
2024-04-11	33.500	34.000	33.500	33.825	32.150	870
2024-04-10	33.775	33.950	33.247	33.375	31.722	281
2024-04-09	34.450	34.850	33.798	34.250	32.554	3,394
2024-04-08	33.800	34.350	33.800	34.200	32.506	157
2024-04-05	33.625	33.900	33.250	33.425	31.770	365
2024-04-04	33.425	33.800	33.425	33.425	31.770	1,382
2024-04-03	32.700	33.200	32.600	33.025	31.389	654
2024-04-02	32.450	33.850	32.300	32.500	30.890	771
2024-03-28	32.150	32.500	31.700	32.150	30.558	675
2024-03-27	32.750	33.000	31.950	32.100	30.510	1,166
2024-03-26	32.050	32.752	32.050	32.450	30.843	351
2024-03-25	32.200	32.501	32.150	32.300	30.700	710
2024-03-22	32.550	32.550	31.850	32.300	30.700	508
2024-03-21	31.875	32.548	31.736	32.450	30.843	650
2024-03-20	31.400	31.950	31.400	31.825	30.249	939
2024-03-19	30.950	31.503	30.750	31.125	29.584	362
2024-03-18	30.700	31.175	28.700	31.175	29.631	1,012
2024-03-15	31.075	31.350	30.848	31.175	29.631	2,387
2024-03-14	31.425	31.700	30.998	31.025	29.489	1,569

← NewerPage 11 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.