Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	30.850	31.250	30.700	31.225	29.679	1,786
2023-12-14	29.228	30.750	29.228	30.600	29.085	2,492
2023-12-13	28.750	29.000	28.497	28.800	27.374	1,152
2023-12-12	28.950	29.150	28.350	28.500	27.089	1,938
2023-12-11	29.025	29.600	28.898	29.225	27.778	1,614
2023-12-08	28.700	28.998	28.450	28.650	27.231	1,294
2023-12-07	28.600	28.800	28.450	28.700	27.279	500
2023-12-06	27.852	28.698	27.852	28.550	27.136	8,844
2023-12-05	27.500	27.800	27.500	27.575	26.209	7,461
2023-12-04	28.700	28.700	27.450	27.775	26.399	12,124
2023-12-01	28.200	28.650	28.200	28.250	26.851	1,855
2023-11-30	28.401	28.401	28.149	28.300	26.898	359
2023-11-29	28.850	28.850	28.550	28.550	27.136	451
2023-11-28	28.700	28.800	28.500	28.800	27.374	338
2023-11-27	29.025	29.025	28.598	29.025	27.588	85
2023-11-24	29.298	29.650	29.298	29.325	27.873	1,109
2023-11-23	28.150	28.450	27.850	28.200	26.803	1,688
2023-11-22	27.500	28.150	27.500	28.150	26.756	17,776
2023-11-21	27.575	27.700	27.250	27.425	26.067	4,495
2023-11-20	27.525	27.625	27.000	27.625	26.257	10,684
2023-11-17	27.475	27.500	27.225	27.225	25.877	15,158
2023-11-16	28.050	28.150	27.397	27.625	26.257	2,175
2023-11-15	29.175	29.350	28.199	28.400	26.994	7,710
2023-11-14	27.500	29.200	27.500	28.950	27.516	8,683
2023-11-13	27.125	27.500	26.922	26.950	25.615	4,134
2023-11-10	27.050	27.050	26.555	26.800	25.473	2,157
2023-11-09	26.795	27.300	26.795	27.075	25.734	2,545
2023-11-08	26.363	26.900	26.363	26.850	25.520	2,458
2023-11-07	26.100	26.450	25.950	26.400	25.093	1,572
2023-11-06	26.100	26.200	25.951	26.100	24.807	577
2023-11-03	25.825	26.400	25.500	26.250	24.950	1,726
2023-11-02	25.550	26.150	25.550	25.775	24.499	7,400
2023-11-01	24.300	24.950	24.300	24.950	23.714	4,605
2023-10-31	23.725	23.901	23.450	23.525	22.360	668
2023-10-30	23.725	24.450	23.300	23.575	22.408	3,713
2023-10-27	23.775	24.600	23.300	23.675	22.503	6,330
2023-10-26	20.900	24.150	20.239	23.625	22.455	8,001
2023-10-25	21.875	22.100	21.824	21.925	20.839	2,060
2023-10-24	22.200	22.250	21.950	22.250	21.148	845
2023-10-23	21.875	22.151	21.250	21.875	20.792	10,708
2023-10-20	22.157	22.157	21.950	22.150	21.053	2,567
2023-10-19	22.200	22.651	22.200	22.200	21.101	1,550
2023-10-18	22.300	22.401	21.844	22.200	21.101	54,524
2023-10-17	22.850	22.900	22.150	22.250	21.148	120,007
2023-10-16	23.025	23.286	22.750	23.025	21.885	7,432
2023-10-13	23.300	23.300	22.851	23.175	22.027	6,446
2023-10-12	23.775	24.400	23.350	23.425	22.265	6,599
2023-10-11	24.651	24.651	23.850	24.050	22.859	1,438
2023-10-10	24.800	25.201	24.800	25.025	23.786	2,086
2023-10-09	24.650	24.650	24.296	24.300	23.097	1,580
2023-10-06	24.851	24.851	24.488	24.650	23.429	1,178
2023-10-05	24.800	25.250	24.800	24.950	23.714	7,570
2023-10-04	24.950	24.950	24.500	24.500	23.287	1,795
2023-10-03	25.560	25.560	24.950	25.025	23.786	3,967
2023-10-02	25.875	26.200	25.525	25.525	24.261	649
2023-09-29	25.749	26.450	25.749	26.150	24.855	2,842
2023-09-28	24.900	25.600	24.850	25.575	24.308	1,480
2023-09-27	24.450	24.853	24.250	24.750	23.524	2,165
2023-09-26	25.000	25.000	24.400	24.550	23.334	11,203
2023-09-25	25.350	25.350	25.175	25.175	23.928	1,002

← NewerPage 13 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.