Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.600	25.600	25.200	25.525	24.261	1,831
2023-09-21	26.500	26.500	25.497	25.575	24.308	9,205
2023-09-20	26.697	26.900	26.697	26.800	25.473	8,480
2023-09-19	26.300	26.602	26.272	26.350	25.045	5,097
2023-09-18	26.200	26.450	26.200	26.400	25.093	12,353
2023-09-15	27.275	27.350	26.211	26.900	25.568	9,038
2023-09-14	27.375	27.450	27.000	27.275	25.924	9,349
2023-09-13	27.500	27.500	27.050	27.175	25.829	3,040
2023-09-12	28.700	28.750	27.600	27.875	26.495	2,746
2023-09-11	29.025	29.250	28.600	28.700	27.279	896
2023-09-08	28.300	29.150	28.300	29.075	27.635	23,749
2023-09-07	28.474	28.474	28.017	28.050	26.661	1,800
2023-09-06	29.250	29.250	28.550	28.550	27.136	709
2023-09-05	30.000	30.000	29.400	29.625	28.158	3,232
2023-09-04	30.000	30.350	30.000	30.250	28.752	873
2023-09-01	29.500	29.900	29.500	29.775	28.300	4,394
2023-08-31	29.225	29.225	29.225	29.225	27.778	213
2023-08-30	28.950	29.325	28.950	29.325	27.873	2,903
2023-08-29	28.550	28.700	28.300	28.500	27.089	896
2023-08-25	28.300	28.300	28.200	28.200	26.803	828
2023-08-24	28.500	28.900	28.400	28.800	27.374	1,506
2023-08-23	28.500	28.600	28.350	28.450	27.041	672
2023-08-22	28.300	28.553	28.300	28.450	27.041	1,727
2023-08-21	28.250	28.450	28.197	28.450	27.041	10,771
2023-08-18	28.150	28.350	28.150	28.350	26.946	1,355
2023-08-17	28.550	28.550	27.900	28.250	26.851	2,608
2023-08-16	29.025	29.050	28.700	29.025	27.588	15,953
2023-08-15	29.475	29.600	28.900	28.900	27.469	3,957
2023-08-14	29.500	29.500	29.150	29.375	27.920	1,920
2023-08-11	29.375	29.550	29.325	29.325	27.873	2,383
2023-08-10	29.375	29.375	29.375	29.375	27.920	3,240
2023-08-09	29.100	29.550	29.100	29.225	27.778	8,754
2023-08-08	28.900	29.100	28.750	28.900	27.469	5,186
2023-08-07	28.950	28.950	28.350	28.750	27.326	3,961
2023-08-04	28.900	29.050	28.800	29.025	27.588	5,134
2023-08-03	28.950	28.950	28.797	28.800	27.374	882
2023-08-02	29.225	29.375	29.005	29.375	27.920	11,658
2023-08-01	28.700	29.300	28.700	29.175	27.730	1,874
2023-07-31	28.650	28.950	28.550	28.950	27.516	6,930
2023-07-28	27.175	28.700	27.050	28.550	27.136	11,302
2023-07-27	25.850	27.200	25.850	27.025	25.687	23,781
2023-07-26	26.000	26.050	25.450	25.525	24.261	6,579
2023-07-25	26.322	26.322	26.000	26.050	24.760	2,655
2023-07-24	26.300	26.600	26.247	26.400	25.093	3,610
2023-07-21	26.614	26.614	26.300	26.500	25.188	3,258
2023-07-20	27.350	27.350	26.750	26.750	25.425	823
2023-07-19	27.225	27.600	27.225	27.225	25.877	2,272
2023-07-18	28.000	28.000	27.247	27.325	25.972	2,101
2023-07-17	28.300	28.350	28.050	28.150	26.756	4,878
2023-07-14	28.250	28.500	28.250	28.400	26.994	1,983
2023-07-13	28.029	28.400	28.029	28.050	26.661	973
2023-07-12	27.250	27.500	27.250	27.425	26.067	2,807
2023-07-11	27.175	27.350	26.800	26.950	25.615	2,237
2023-07-10	27.046	27.250	27.046	27.225	25.877	7,847
2023-07-07	27.025	27.150	26.900	26.900	25.568	1,256
2023-07-06	27.150	27.150	26.939	27.075	25.734	2,656
2023-07-05	27.500	27.500	26.950	27.075	25.734	4,059
2023-07-04	27.625	27.750	27.525	27.525	26.162	675
2023-07-03	27.405	27.725	27.405	27.725	26.352	5,985
2023-06-30	27.550	27.550	27.100	27.475	26.114	4,993

← NewerPage 14 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.