Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	36.450	36.450	36.322	36.450	34.067	2,091
2023-03-30	36.050	36.550	36.000	36.250	33.881	3,094
2023-03-29	35.200	36.000	35.200	35.825	33.483	2,518
2023-03-28	35.775	35.824	35.000	35.075	32.782	1,304
2023-03-27	35.725	36.200	35.650	36.050	33.694	2,091
2023-03-24	36.350	36.800	35.750	36.050	33.694	5,787
2023-03-23	36.150	36.600	35.850	36.500	34.114	4,744
2023-03-22	36.000	36.100	35.700	35.725	33.390	5,576
2023-03-21	35.650	36.100	35.650	36.050	33.694	2,447
2023-03-20	34.250	35.300	33.900	34.950	32.666	12,526
2023-03-17	35.125	35.650	34.400	34.450	32.198	8,140
2023-03-16	34.250	35.200	34.250	35.175	32.876	9,632
2023-03-15	34.800	34.900	33.911	34.400	32.151	14,960
2023-03-14	33.750	34.850	33.750	34.750	32.479	9,783
2023-03-13	33.850	33.850	33.232	33.775	31.567	15,717
2023-03-10	34.550	34.550	33.884	34.200	31.965	13,482
2023-03-09	34.750	35.000	34.450	34.950	32.666	11,344
2023-03-08	35.250	35.250	34.800	35.075	32.782	10,299
2023-03-07	35.675	35.950	35.100	35.175	32.876	14,679
2023-03-06	35.850	35.850	35.300	35.775	33.437	18,578
2023-03-03	35.825	36.200	35.800	36.100	33.740	8,609
2023-03-02	35.425	35.850	35.100	35.525	33.203	7,262
2023-03-01	35.425	35.700	35.350	35.625	33.296	11,128
2023-02-28	35.325	35.650	35.250	35.275	32.969	46,940
2023-02-27	35.075	35.500	35.050	35.075	32.782	73,375
2023-02-24	35.875	35.900	35.100	35.475	33.156	9,359
2023-02-23	35.500	36.200	35.500	35.525	33.203	33,817
2023-02-22	35.625	36.200	35.100	35.175	32.876	9,829
2023-02-21	36.150	36.200	35.650	36.050	33.694	8,291
2023-02-20	36.550	36.772	35.600	36.150	33.787	13,047
2023-02-17	37.425	37.516	36.800	37.425	34.979	15,578
2023-02-16	37.508	37.508	37.150	37.425	34.979	11,636
2023-02-15	37.775	37.775	37.250	37.775	35.306	19,025
2023-02-14	37.576	38.200	37.576	38.000	35.516	61,562
2023-02-13	37.150	37.650	37.150	37.275	34.839	17,796
2023-02-10	37.925	38.130	36.350	37.225	34.792	26,991
2023-02-09	37.375	38.000	33.650	37.725	35.259	49,893
2023-02-08	39.025	39.450	38.850	39.075	36.521	31,902
2023-02-07	38.900	39.025	38.600	39.025	36.474	12,320
2023-02-06	39.100	39.100	38.800	39.075	36.521	25,385
2023-02-03	39.623	39.623	38.980	39.175	36.614	20,072
2023-02-02	39.150	40.003	39.150	39.875	37.269	38,168
2023-02-01	38.450	39.000	38.450	38.650	36.124	8,933
2023-01-31	38.400	38.731	38.050	38.700	36.170	25,239
2023-01-30	38.645	38.645	38.162	38.450	35.937	40,506
2023-01-27	39.025	39.150	38.600	38.600	36.077	27,590
2023-01-26	38.850	39.150	38.850	38.850	36.311	11,437
2023-01-25	39.275	39.300	38.508	38.550	36.030	7,247
2023-01-24	39.675	39.700	38.950	39.025	36.474	9,547
2023-01-23	39.675	39.725	39.150	39.725	37.128	7,430
2023-01-20	39.750	39.750	39.425	39.425	36.848	4,821
2023-01-19	40.460	40.460	39.650	40.150	37.526	22,226
2023-01-18	40.700	41.000	40.400	40.750	38.086	18,807
2023-01-17	40.900	40.962	40.250	40.250	37.619	5,907
2023-01-16	40.150	40.900	40.150	40.350	37.713	13,910
2023-01-13	39.147	39.950	39.147	39.425	36.848	20,188
2023-01-12	39.075	39.150	38.200	38.500	35.983	13,411
2023-01-11	38.000	39.100	37.950	38.500	35.983	25,726
2023-01-10	38.150	38.150	37.570	37.775	35.306	21,904
2023-01-09	36.100	38.350	36.100	37.775	35.306	18,466

← NewerPage 16 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.