Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	39.750	39.750	39.375	39.375	36.458	9,663
2022-04-14	42.100	42.100	40.850	41.225	38.171	3,855
2022-04-13	41.425	42.100	41.400	42.100	38.981	850
2022-04-12	41.375	41.725	40.950	41.725	38.633	2,056
2022-04-11	42.200	42.200	41.125	41.125	38.078	2,185
2022-04-08	43.275	43.275	42.800	43.275	40.069	670
2022-04-07	43.575	44.150	42.998	43.425	40.208	48,033
2022-04-06	43.025	43.200	42.450	42.950	39.768	8,708
2022-04-05	43.575	43.700	43.000	43.125	39.930	17,554
2022-04-04	43.450	44.000	43.450	44.000	40.740	15,084
2022-04-01	43.175	43.350	42.395	43.075	39.883	3,765
2022-03-31	44.300	44.850	43.100	43.775	40.532	825
2022-03-30	43.625	44.200	43.350	44.150	40.879	2,635
2022-03-29	41.825	43.675	41.800	43.675	40.439	5,923
2022-03-28	42.050	42.250	41.548	42.150	39.027	1,539
2022-03-25	42.150	42.200	42.008	42.200	39.073	594
2022-03-24	42.950	43.000	42.000	42.400	39.258	1,182
2022-03-23	43.025	43.650	42.698	43.075	39.883	1,267
2022-03-22	42.650	42.850	42.400	42.500	39.351	723
2022-03-21	42.400	43.050	42.400	42.400	39.258	3,302
2022-03-18	40.750	42.200	40.750	41.875	38.772	14,489
2022-03-17	40.800	41.100	40.600	40.900	37.870	10,646
2022-03-16	39.050	40.650	39.050	40.500	37.499	16,169
2022-03-15	38.144	38.144	37.500	38.050	35.231	6,265
2022-03-14	39.579	39.579	38.998	39.425	36.504	2,499
2022-03-11	40.100	40.450	39.100	39.575	36.643	14,433
2022-03-10	40.150	40.650	40.024	40.200	37.221	8,968
2022-03-09	39.684	40.650	39.684	40.600	37.592	35,872
2022-03-08	38.650	39.500	37.500	38.100	35.277	10,634
2022-03-07	38.850	39.025	37.500	39.025	36.134	752
2022-03-04	40.166	40.166	39.648	40.000	37.036	2,318
2022-03-03	41.275	41.275	41.137	41.275	38.217	1,586
2022-03-02	41.525	43.200	41.450	41.675	38.587	3,038
2022-03-01	42.000	42.258	41.500	41.675	38.587	3,538
2022-02-28	40.861	41.950	40.861	41.875	38.772	578
2022-02-25	40.950	42.350	40.950	41.775	38.680	3,235
2022-02-24	40.400	40.400	39.243	39.925	36.967	4,919
2022-02-23	42.250	42.750	42.250	42.450	39.305	6,483
2022-02-22	40.450	41.800	40.450	41.625	38.541	4,077
2022-02-21	40.700	41.475	40.249	41.475	38.402	2,942
2022-02-18	40.750	41.050	40.350	40.750	37.731	1,277
2022-02-17	41.175	41.800	40.600	40.800	37.777	962
2022-02-16	41.232	41.232	40.850	41.175	38.124	4,802
2022-02-15	41.700	41.900	41.700	41.875	38.772	652
2022-02-14	41.603	41.603	40.200	41.325	38.263	694
2022-02-11	41.675	43.200	41.500	42.900	39.721	26,207
2022-02-10	39.925	42.800	38.831	42.000	38.888	47,672
2022-02-09	37.150	38.150	37.150	38.000	35.184	873
2022-02-08	36.800	36.800	36.250	36.550	33.842	1,311
2022-02-07	35.950	37.025	35.950	37.025	34.282	1,295
2022-02-04	36.600	36.600	35.775	35.775	33.124	307
2022-02-03	37.565	37.565	36.850	36.850	34.120	1,861
2022-02-02	38.450	39.400	38.450	38.650	35.786	1,953
2022-02-01	38.000	38.198	37.800	37.825	35.022	25,684
2022-01-31	37.550	38.150	37.550	38.150	35.323	1,551
2022-01-28	36.900	36.900	36.250	36.700	33.981	2,607
2022-01-27	37.675	37.725	37.050	37.725	34.930	3,515
2022-01-26	37.600	37.825	37.600	37.825	35.022	213
2022-01-25	36.400	37.250	36.200	37.125	34.374	2,726
2022-01-24	39.249	39.249	36.527	36.700	33.981	7,854

← NewerPage 20 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.