Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	39.300	39.525	39.300	39.525	36.596	536
2022-01-20	39.575	39.950	39.400	39.575	36.643	2,098
2022-01-19	39.575	39.601	39.350	39.525	36.596	3,226
2022-01-18	40.000	40.000	39.600	40.000	37.036	1,967
2022-01-17	40.350	40.350	40.150	40.200	37.221	160
2022-01-14	40.350	40.850	40.350	40.400	37.407	441
2022-01-13	40.550	40.550	40.149	40.550	37.546	3,315
2022-01-12	40.500	41.050	40.500	40.750	37.731	425
2022-01-11	39.300	40.300	39.300	40.100	37.129	1,787
2022-01-10	39.950	39.950	38.700	38.900	36.018	2,445
2022-01-07	40.454	40.454	39.950	40.300	37.314	4,392
2022-01-06	40.550	40.550	40.200	40.450	37.453	1,000
2022-01-05	42.100	42.200	42.100	42.100	38.981	47
2022-01-04	42.650	42.750	42.050	42.350	39.212	1,776
2021-12-31	41.675	41.767	41.675	41.675	38.587	138
2021-12-30	41.025	41.550	41.025	41.025	37.985	401
2021-12-29	40.450	40.600	40.450	40.550	37.546	362
2021-12-24	38.550	38.550	38.550	38.550	35.694	0
2021-12-23	38.500	39.000	38.300	38.900	36.018	631
2021-12-22	38.000	38.500	38.000	38.000	35.184	194
2021-12-21	37.325	37.325	37.000	37.325	34.559	1,364
2021-12-20	37.700	37.825	37.700	37.825	35.022	36
2021-12-17	38.900	38.900	38.100	38.300	35.462	3,505
2021-12-16	39.025	39.402	39.025	39.025	36.134	1,237
2021-12-15	38.450	38.450	38.200	38.450	35.601	318
2021-12-14	40.089	40.089	39.300	39.575	36.643	2,899
2021-12-13	40.350	40.800	40.004	40.300	37.314	1,841
2021-12-10	39.675	40.150	39.401	39.925	36.967	30,017
2021-12-09	39.450	39.794	39.450	39.775	36.828	447
2021-12-08	39.594	39.594	39.375	39.375	36.458	172
2021-12-07	39.308	40.050	39.308	40.050	37.083	12,702
2021-12-06	38.850	38.850	38.340	38.850	35.971	51,899
2021-12-03	38.700	38.700	38.700	38.700	35.833	1,504
2021-12-02	39.325	39.400	38.375	39.075	36.180	12,979
2021-12-01	39.250	39.575	39.250	39.575	36.643	355
2021-11-30	38.700	39.000	38.050	38.950	36.064	2,310
2021-11-29	39.300	39.500	39.300	39.425	36.504	2,378
2021-11-26	39.425	39.425	38.800	39.425	36.504	8,633
2021-11-25	41.575	42.250	40.350	40.350	37.360	64,236
2021-11-24	40.850	41.148	40.850	40.900	37.870	3,449
2021-11-23	40.850	41.250	40.750	40.750	37.731	28,595
2021-11-22	41.050	41.450	41.050	41.225	38.171	3,214
2021-11-19	40.600	40.600	40.000	40.450	37.453	959
2021-11-18	41.025	41.150	40.800	41.025	37.985	428
2021-11-17	40.850	41.250	40.850	40.850	37.823	537
2021-11-16	39.400	40.250	39.400	40.050	37.083	1,874
2021-11-15	39.150	39.150	38.950	38.950	36.064	457
2021-11-12	39.000	39.350	39.000	39.325	36.411	3,202
2021-11-11	37.950	37.950	37.775	37.775	34.976	3
2021-11-10	38.100	38.200	37.377	38.200	35.370	712
2021-11-09	37.875	38.300	37.875	37.875	35.069	2,044
2021-11-08	37.275	37.525	36.700	37.525	34.745	1,663
2021-11-05	36.642	37.150	36.642	36.950	34.212	2,939
2021-11-04	35.325	35.650	34.650	35.425	32.800	3,535
2021-11-03	34.650	35.500	34.650	35.075	32.476	6,611
2021-11-02	35.425	36.050	34.650	34.750	32.175	8,402
2021-11-01	35.900	35.900	35.350	35.575	32.939	1,886
2021-10-29	36.500	37.000	35.950	36.250	33.564	1,363
2021-10-28	34.151	36.450	34.151	36.250	33.564	79,877
2021-10-27	33.775	33.850	32.900	33.175	30.717	10,085

← NewerPage 21 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.