Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	27.850	27.850	27.575	27.575	26.209	584
2023-06-28	27.875	28.000	27.875	27.875	26.495	3,809
2023-06-27	28.350	28.350	27.892	28.150	26.756	40,045
2023-06-26	28.150	28.350	27.900	28.300	26.898	24,415
2023-06-23	27.550	28.150	27.550	27.925	26.542	12,565
2023-06-22	27.550	27.550	27.250	27.425	26.067	39,154
2023-06-21	28.200	28.300	27.593	27.675	26.304	5,889
2023-06-20	28.300	28.300	28.250	28.300	26.898	171
2023-06-19	28.850	28.850	28.400	28.650	27.231	1,506
2023-06-16	29.100	29.600	29.100	29.275	27.825	3,808
2023-06-15	29.775	29.775	28.850	28.850	27.421	42,957
2023-06-14	30.600	30.600	29.625	29.625	28.158	6,562
2023-06-13	29.800	30.650	29.800	30.550	29.037	2,263
2023-06-12	29.308	29.725	29.308	29.725	28.253	1,473
2023-06-09	28.600	29.000	28.500	28.950	27.516	6,547
2023-06-08	28.205	28.747	28.205	28.650	27.231	4,481
2023-06-07	28.100	28.200	27.500	28.000	26.613	5,291
2023-06-06	28.000	28.100	27.497	27.875	26.495	3,760
2023-06-05	27.825	27.900	27.700	27.825	26.447	6,383
2023-06-02	27.500	28.100	27.500	28.000	26.613	4,189
2023-06-01	26.850	27.050	26.400	26.850	25.520	4,812
2023-05-31	27.142	27.142	26.600	26.600	25.283	5,812
2023-05-30	27.525	27.800	27.350	27.525	26.162	1,309
2023-05-26	27.125	27.500	27.100	27.225	25.877	4,430
2023-05-25	27.500	27.500	27.100	27.225	25.877	3,924
2023-05-24	28.400	28.400	27.750	27.825	26.447	1,775
2023-05-23	28.650	28.650	28.350	28.550	27.136	6,290
2023-05-22	29.150	29.150	28.550	28.550	27.136	2,808
2023-05-19	28.500	29.150	28.500	28.850	27.421	6,478
2023-05-18	28.250	28.500	28.250	28.250	26.851	746
2023-05-17	28.500	28.500	28.250	28.500	27.089	1,685
2023-05-16	27.725	28.700	27.700	28.350	26.946	7,090
2023-05-15	28.350	28.650	27.850	28.150	26.756	6,828
2023-05-12	28.200	28.550	28.200	28.200	26.803	7,810
2023-05-11	28.450	28.600	27.925	27.925	26.542	29,664
2023-05-10	28.000	28.453	28.000	28.000	26.613	1,602
2023-05-09	27.800	27.800	27.300	27.525	26.162	9,480
2023-05-05	28.251	28.251	28.050	28.200	26.803	3,574
2023-05-04	28.800	28.800	28.497	28.700	27.279	5,434
2023-05-03	28.800	29.350	28.400	29.225	27.778	4,051
2023-05-02	29.875	30.274	28.799	28.800	26.918	9,623
2023-04-28	28.800	29.750	27.250	29.175	27.268	17,938
2023-04-27	33.250	33.250	32.900	33.025	30.866	22,696
2023-04-26	34.200	34.200	33.050	33.325	31.147	15,679
2023-04-25	34.550	34.700	34.100	34.250	32.011	4,186
2023-04-24	34.500	34.850	34.397	34.550	32.292	3,962
2023-04-21	34.250	34.700	34.250	34.550	32.292	1,929
2023-04-20	34.250	34.250	34.150	34.150	31.918	279
2023-04-19	34.800	34.800	34.397	34.700	32.432	1,151
2023-04-18	34.800	35.200	34.800	34.900	32.619	10,478
2023-04-17	35.025	35.209	34.700	34.750	32.479	4,251
2023-04-14	35.100	35.550	35.100	35.475	33.156	5,507
2023-04-13	35.350	35.350	34.650	34.900	32.619	1,506
2023-04-12	35.650	35.650	35.200	35.575	33.250	6,025
2023-04-11	35.875	36.050	35.475	35.475	33.156	5,279
2023-04-06	35.925	35.925	35.925	35.925	33.577	3,415
2023-04-05	35.925	35.925	35.700	35.925	33.577	1,621
2023-04-04	36.300	36.800	36.300	36.300	33.927	1,529
2023-04-03	36.350	36.500	35.900	35.925	33.577	669
2023-03-31	36.450	36.450	36.322	36.450	34.067	2,091

← NewerPage 15 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.