Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	33.125	34.050	33.050	34.000	31.778	5,477
2022-07-14	33.544	33.544	33.000	33.025	30.866	2,621
2022-07-13	34.350	34.350	33.925	33.925	31.708	862
2022-07-12	34.850	34.850	34.500	34.750	32.479	1,998
2022-07-11	34.900	35.200	34.900	35.125	32.829	1,830
2022-07-08	35.450	35.450	34.750	34.750	32.479	1,475
2022-07-07	35.450	36.250	35.450	36.000	33.647	2,487
2022-07-06	35.000	35.800	35.000	35.525	33.203	3,652
2022-07-05	35.225	35.450	33.750	34.150	31.918	6,461
2022-07-04	35.450	35.450	35.150	35.325	33.016	1,919
2022-07-01	34.950	35.275	34.844	35.275	32.969	632
2022-06-30	35.101	35.101	34.550	35.075	32.782	628
2022-06-29	35.600	35.600	35.000	35.125	32.829	1,774
2022-06-28	36.200	36.450	35.950	36.450	34.067	1,765
2022-06-27	35.775	36.500	35.775	35.775	33.437	10,379
2022-06-24	35.650	35.650	35.475	35.475	33.156	995
2022-06-23	35.725	36.000	35.300	35.575	33.250	4,717
2022-06-22	35.775	35.850	34.800	35.575	33.250	461
2022-06-21	35.650	36.300	35.650	35.675	33.343	5,091
2022-06-20	35.900	35.900	35.352	35.525	33.203	1,869
2022-06-17	35.425	36.000	35.299	35.575	33.250	5,617
2022-06-16	35.075	35.075	34.450	35.075	32.782	8,358
2022-06-15	35.675	35.675	35.400	35.525	33.203	38,944
2022-06-14	35.900	35.900	35.400	35.625	33.296	9,382
2022-06-13	36.270	36.270	35.948	36.250	33.881	3,363
2022-06-10	37.575	38.000	36.900	37.075	34.652	3,858
2022-06-09	38.400	38.400	37.475	37.475	35.025	7,727
2022-06-08	38.500	38.800	38.401	38.700	36.170	1,562
2022-06-07	37.125	38.383	37.100	38.000	35.516	7,310
2022-06-06	36.550	37.300	36.350	37.225	34.792	35,600
2022-06-01	36.500	36.500	35.900	36.100	33.740	1,459
2022-05-31	37.025	37.250	35.950	36.600	34.208	6,792
2022-05-30	36.700	37.100	36.500	36.750	34.348	1,973
2022-05-27	35.250	36.500	35.250	36.250	33.881	4,210
2022-05-26	34.900	34.900	34.100	34.900	32.619	20,912
2022-05-25	34.800	35.050	34.800	34.800	32.525	2,878
2022-05-24	34.900	34.900	33.450	33.725	31.521	32,446
2022-05-23	34.750	35.200	34.650	34.850	32.572	2,761
2022-05-20	34.600	34.800	34.450	34.450	32.198	426
2022-05-19	34.250	34.450	33.650	34.150	31.918	1,582
2022-05-18	34.350	34.600	34.000	34.450	32.198	3,011
2022-05-17	34.950	35.200	34.600	34.600	32.338	1,134
2022-05-16	33.800	35.618	33.800	35.375	33.063	24,725
2022-05-13	34.650	35.000	33.896	34.300	32.058	7,810
2022-05-12	34.100	34.900	34.100	34.850	32.572	3,190
2022-05-11	35.025	35.100	34.450	34.800	32.525	1,132
2022-05-10	34.200	35.000	34.200	34.200	31.965	2,869
2022-05-09	35.400	35.400	34.550	34.600	32.338	772
2022-05-06	36.900	36.900	35.648	36.050	33.694	8,584
2022-05-05	37.246	38.850	37.246	37.475	35.025	6,436
2022-05-04	37.950	37.950	37.195	37.275	34.839	2,837
2022-05-03	38.650	39.007	38.300	38.550	35.694	5,087
2022-04-29	40.550	40.550	39.400	39.775	36.828	10,476
2022-04-28	38.800	40.250	38.800	40.050	37.083	2,948
2022-04-27	39.625	39.650	38.350	38.500	35.647	2,262
2022-04-26	40.000	40.100	39.550	40.100	37.129	3,744
2022-04-25	39.825	40.074	39.500	39.775	36.828	1,281
2022-04-22	40.750	40.750	39.900	40.000	37.036	2,472
2022-04-21	40.950	42.300	40.878	40.900	37.870	3,965
2022-04-20	39.725	40.550	39.650	40.400	37.407	13,097

← NewerPage 19 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.