Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	36.350	36.350	35.604	36.000	33.647	4,936
2023-01-05	36.100	36.450	36.050	36.150	33.787	10,127
2023-01-04	35.799	36.500	35.799	36.400	34.021	4,481
2023-01-03	34.900	35.900	34.900	35.775	33.437	56,977
2022-12-30	35.656	35.656	35.200	35.225	32.923	2,068
2022-12-29	34.850	35.700	34.550	35.575	33.250	6,155
2022-12-28	34.550	34.700	34.050	34.450	32.198	3,941
2022-12-23	34.650	34.750	34.150	34.650	32.385	3,185
2022-12-22	34.500	34.600	34.400	34.500	32.245	1,030
2022-12-21	34.200	34.400	34.200	34.200	31.965	1,129
2022-12-20	33.675	33.800	32.950	33.725	31.521	5,801
2022-12-19	33.875	33.891	33.400	33.475	31.287	36,092
2022-12-16	34.100	34.100	33.750	33.825	31.614	1,782
2022-12-15	35.475	35.500	34.350	34.600	32.338	2,490
2022-12-14	35.950	35.950	35.400	35.725	33.390	9,568
2022-12-13	35.475	36.650	35.200	36.400	34.021	6,559
2022-12-12	35.350	35.350	34.950	35.175	32.876	859
2022-12-09	34.200	35.450	34.100	35.225	32.923	3,716
2022-12-08	34.251	34.251	34.050	34.250	32.011	3,367
2022-12-07	34.500	34.500	34.100	34.200	31.965	5,515
2022-12-06	35.225	35.250	34.450	34.450	32.198	47,096
2022-12-05	35.350	35.350	35.025	35.025	32.736	2,694
2022-12-02	35.175	35.600	35.031	35.525	33.203	3,752
2022-12-01	34.600	35.025	34.600	35.025	32.736	4,741
2022-11-30	33.661	34.067	33.661	33.675	31.474	2,249
2022-11-29	34.200	34.200	33.350	33.775	31.567	9,946
2022-11-28	34.500	34.500	34.250	34.500	32.245	797
2022-11-25	34.850	35.150	34.650	34.750	32.479	2,441
2022-11-24	35.500	35.500	34.600	34.850	32.572	7,371
2022-11-23	34.450	35.950	34.450	35.825	33.483	5,783
2022-11-22	34.050	34.444	33.000	34.400	32.151	7,243
2022-11-21	33.725	34.050	33.699	33.725	31.521	7,261
2022-11-18	33.475	33.650	32.200	33.275	31.100	4,261
2022-11-17	35.075	35.750	31.800	33.075	30.913	28,525
2022-11-16	37.676	37.676	37.398	37.675	35.212	2,531
2022-11-15	37.400	38.200	37.400	38.100	35.610	6,727
2022-11-14	36.900	37.550	36.300	37.425	34.979	9,378
2022-11-11	35.600	36.950	35.600	36.600	34.208	10,576
2022-11-10	33.875	35.250	33.597	34.950	32.666	4,069
2022-11-09	33.225	33.600	32.900	33.425	31.240	2,335
2022-11-08	33.025	33.325	32.650	33.325	31.147	3,482
2022-11-07	32.900	33.000	32.450	32.850	30.703	1,834
2022-11-04	32.250	32.550	31.900	32.300	30.189	13,069
2022-11-03	32.600	32.600	31.550	32.200	30.095	17,344
2022-11-02	32.400	32.850	32.250	32.850	30.703	8,969
2022-11-01	32.350	33.150	32.350	32.350	30.235	4,813
2022-10-31	32.550	32.550	31.900	32.500	30.376	7,423
2022-10-28	32.400	32.750	31.750	32.500	30.376	7,032
2022-10-27	32.150	32.650	31.950	32.250	30.142	7,550
2022-10-26	30.800	32.100	30.200	31.825	29.745	80,898
2022-10-25	30.450	30.700	29.934	30.650	28.647	17,257
2022-10-24	29.725	30.400	29.500	30.050	28.086	28,052
2022-10-21	29.650	29.650	29.050	29.325	27.408	4,074
2022-10-20	28.700	30.100	28.627	29.775	27.829	7,878
2022-10-19	29.200	29.200	28.650	28.800	26.918	80,207
2022-10-18	28.950	29.600	28.950	29.575	27.642	28,312
2022-10-17	28.755	28.755	28.585	28.700	26.824	15,989
2022-10-14	28.350	29.050	28.350	28.650	26.777	4,095
2022-10-13	27.275	28.400	27.150	28.200	26.357	10,887
2022-10-12	27.425	27.750	27.250	27.525	25.726	26,530

← NewerPage 17 of 22 · 1,269 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.