Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	27.575	27.575	27.100	27.575	25.773	13,138
2022-10-10	27.925	27.925	27.500	27.925	26.100	1,652
2022-10-07	29.224	29.224	28.250	28.600	26.731	1,311
2022-10-06	29.075	29.550	28.926	29.225	27.315	3,162
2022-10-05	29.800	29.800	29.100	29.325	27.408	4,682
2022-10-04	29.153	30.150	29.153	30.100	28.133	70,146
2022-10-03	27.825	29.250	27.650	28.900	27.011	6,853
2022-09-30	27.825	28.700	27.750	28.350	26.497	8,630
2022-09-29	28.100	28.100	27.125	27.125	25.352	5,156
2022-09-28	28.150	28.150	27.400	28.100	26.263	1,344
2022-09-27	28.550	29.200	28.147	28.250	26.403	4,937
2022-09-26	28.800	28.900	28.500	28.800	26.918	5,066
2022-09-23	29.425	29.450	28.550	28.850	26.964	4,113
2022-09-22	29.650	29.650	29.400	29.575	27.642	2,782
2022-09-21	29.600	30.000	29.600	30.000	28.039	3,286
2022-09-20	29.805	29.805	29.100	29.475	27.548	1,227
2022-09-16	30.500	30.500	29.450	29.625	27.689	1,242
2022-09-15	31.075	31.450	30.650	30.950	28.927	4,195
2022-09-14	31.725	31.800	30.850	31.075	29.044	2,538
2022-09-13	33.100	33.100	31.550	31.575	29.511	1,858
2022-09-12	33.025	33.650	32.950	33.125	30.960	4,369
2022-09-09	32.550	33.150	32.550	32.750	30.609	2,940
2022-09-08	32.250	32.602	32.197	32.200	30.095	1,282
2022-09-07	32.250	32.400	32.099	32.100	30.002	1,835
2022-09-06	31.650	32.300	31.650	32.100	30.002	1,406
2022-09-05	31.775	31.950	31.550	31.725	29.651	1,156
2022-09-02	31.875	32.350	31.854	32.300	30.189	1,323
2022-09-01	32.450	32.450	31.550	31.775	29.698	4,465
2022-08-31	32.750	32.800	32.450	32.550	30.422	1,623
2022-08-30	32.300	32.800	32.300	32.600	30.469	2,624
2022-08-26	33.100	33.550	33.100	33.225	31.053	4,742
2022-08-25	32.275	33.150	32.275	33.075	30.913	22,694
2022-08-24	32.350	32.350	32.146	32.250	30.142	13,173
2022-08-23	33.175	33.456	32.711	33.075	30.913	3,697
2022-08-22	33.939	33.939	33.300	33.675	31.474	6,987
2022-08-19	35.050	35.050	34.450	34.650	32.385	2,281
2022-08-18	34.750	35.425	34.750	35.425	33.109	3,199
2022-08-17	35.075	35.075	34.650	35.075	32.782	5,503
2022-08-16	35.925	36.000	35.550	36.000	33.647	4,032
2022-08-15	36.200	36.250	35.873	36.200	33.834	475
2022-08-12	36.050	36.300	35.794	36.150	33.787	3,416
2022-08-11	35.825	36.200	35.461	36.050	33.694	12,441
2022-08-10	35.425	35.700	35.317	35.675	33.343	12,241
2022-08-09	36.000	36.600	35.400	35.525	33.203	19,847
2022-08-08	36.038	36.400	36.038	36.400	34.021	16,547
2022-08-05	36.150	36.650	35.700	36.000	33.647	4,281
2022-08-04	36.050	36.500	35.850	36.200	33.834	18,076
2022-08-03	35.000	36.150	35.000	36.150	33.787	3,482
2022-08-02	34.500	34.800	34.200	34.800	32.525	1,217
2022-08-01	33.875	34.900	33.350	34.900	32.619	15,496
2022-07-29	35.425	35.546	34.300	34.350	32.105	23,186
2022-07-28	35.725	36.100	35.700	35.775	33.437	16,181
2022-07-27	34.950	35.850	34.950	35.825	33.483	2,270
2022-07-26	34.950	35.250	34.650	34.850	32.572	23,623
2022-07-25	35.850	35.850	34.850	35.175	32.876	20,127
2022-07-22	36.300	36.850	36.300	36.850	34.441	1,936
2022-07-21	34.750	36.300	34.750	35.925	33.577	3,751
2022-07-20	33.925	34.900	33.850	34.850	32.572	3,406
2022-07-19	34.000	34.000	33.750	33.875	31.661	4,077
2022-07-18	33.925	34.400	33.850	33.925	31.708	2,201

← NewerPage 18 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.