Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	31.375	31.650	31.375	31.375	29.821	1,000
2024-03-12	31.225	31.600	31.225	31.225	29.679	496
2024-03-11	31.050	31.050	30.950	30.950	29.417	27,259
2024-03-08	31.275	31.450	30.900	31.225	29.679	3,838
2024-03-07	31.875	32.100	31.298	31.425	29.869	4,371
2024-03-06	31.250	32.100	31.250	32.100	30.510	400
2024-03-05	32.000	32.000	29.950	31.475	29.916	671
2024-03-04	31.748	32.500	31.748	32.150	30.558	2,683
2024-03-01	31.050	31.450	31.050	31.375	29.821	796
2024-02-29	30.800	31.200	30.748	30.900	29.370	240
2024-02-28	31.025	31.150	30.748	30.900	29.370	857
2024-02-27	30.850	31.250	30.850	30.950	29.417	5,202
2024-02-26	30.750	30.750	29.950	30.600	29.085	8,923
2024-02-23	30.948	31.275	30.948	31.275	29.726	9,094
2024-02-22	31.825	32.050	30.018	31.175	29.631	306,037
2024-02-21	32.000	32.146	30.000	32.000	30.415	571,223
2024-02-20	33.350	33.350	32.751	33.025	31.389	475
2024-02-19	34.750	34.750	33.352	33.625	31.960	749
2024-02-16	33.500	35.150	33.500	34.900	33.172	4,549
2024-02-15	30.750	33.750	30.736	33.275	31.627	3,338
2024-02-14	31.175	31.400	30.900	31.325	29.774	332,626
2024-02-13	31.075	31.300	31.050	31.075	29.536	2,082
2024-02-12	31.225	31.550	31.079	31.325	29.774	1,400
2024-02-09	31.950	31.950	31.022	31.125	29.584	2,364
2024-02-08	31.825	32.002	31.650	31.925	30.344	4,314
2024-02-07	32.000	32.250	31.750	32.100	30.510	50,704
2024-02-06	31.875	32.095	31.748	32.000	30.415	59,782
2024-02-05	30.800	31.926	30.750	31.875	30.296	1,731
2024-02-02	32.550	32.550	30.798	31.225	29.679	2,762
2024-02-01	32.600	33.150	32.500	32.950	31.318	1,515
2024-01-31	32.800	33.025	32.550	33.025	31.389	1,643
2024-01-30	33.175	34.500	32.600	32.900	31.271	4,784
2024-01-29	32.900	33.531	32.000	33.325	31.675	23,257
2024-01-26	31.925	32.898	31.600	32.750	31.128	388
2024-01-25	31.950	31.950	31.548	31.925	30.344	224
2024-01-24	32.450	32.450	32.198	32.400	30.795	1,136
2024-01-23	32.750	33.350	32.610	32.750	31.128	3,216
2024-01-22	31.750	33.025	31.750	33.025	31.389	3,473
2024-01-19	30.200	30.350	29.826	30.150	28.657	598
2024-01-18	30.750	30.750	30.000	30.300	28.799	1,144
2024-01-17	30.300	30.402	29.695	30.050	28.562	1,798
2024-01-16	30.500	30.600	30.299	30.550	29.037	1,088
2024-01-15	30.800	31.150	30.200	30.350	28.847	465
2024-01-12	29.650	31.025	29.650	31.025	29.489	3,621
2024-01-11	29.125	29.450	28.950	28.950	27.516	1,890
2024-01-10	29.225	29.425	29.050	29.425	27.968	1,203
2024-01-09	30.049	30.049	28.800	29.175	27.730	13,053
2024-01-08	30.550	30.800	29.900	30.800	29.275	1,280
2024-01-05	31.075	31.250	30.698	30.800	29.275	1,529
2024-01-04	31.225	31.650	31.200	31.325	29.774	1,447
2024-01-03	31.450	31.450	30.450	30.950	29.417	3,066
2024-01-02	31.350	31.650	31.350	31.525	29.964	1,666
2023-12-29	31.248	32.050	31.248	31.375	29.821	376
2023-12-28	31.825	31.950	31.250	31.475	29.916	422
2023-12-27	31.775	32.000	31.625	31.625	30.059	1,107
2023-12-22	31.025	31.700	30.700	30.700	29.180	765
2023-12-21	30.800	31.000	30.200	30.650	29.132	507
2023-12-20	31.225	31.300	30.500	30.850	29.322	154,355
2023-12-19	31.175	32.050	31.125	31.125	29.584	1,530
2023-12-18	30.900	31.050	30.550	30.900	29.370	2,500

← NewerPage 12 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.