Lectra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	28.050	28.072	27.650	28.000	26.914	13,407
2024-11-26	28.100	28.100	27.650	28.050	26.962	1,405
2024-11-25	27.100	27.800	27.100	27.625	26.554	4,221
2024-11-22	27.075	27.085	27.075	27.075	26.025	5,451
2024-11-21	26.750	26.750	26.650	26.650	25.617	324
2024-11-20	27.050	27.050	27.025	27.025	25.977	3
2024-11-19	27.675	27.800	27.625	27.625	26.554	117
2024-11-18	27.425	27.425	27.200	27.425	26.362	500
2024-11-15	27.875	28.050	27.795	28.050	26.962	6,000
2024-11-14	27.875	28.000	27.700	27.775	26.698	6,642
2024-11-13	27.500	27.500	27.250	27.375	26.313	537
2024-11-12	27.375	27.525	27.300	27.525	26.458	147
2024-11-11	27.225	27.300	27.200	27.275	26.217	1,030
2024-11-08	26.550	26.550	26.550	26.550	25.520	0
2024-11-07	26.200	26.550	26.200	26.400	25.376	71
2024-11-06	24.950	25.500	24.950	25.425	24.439	16,305
2024-11-05	24.550	24.650	24.550	24.550	23.598	31
2024-11-04	25.225	25.500	24.950	24.950	23.983	1,389
2024-11-01	25.500	25.500	25.100	25.325	24.343	25
2024-10-31	25.675	27.050	25.675	25.675	24.679	17,127
2024-10-30	24.150	24.150	23.400	23.575	22.661	4,891
2024-10-29	24.700	24.700	24.600	24.600	23.646	3,656
2024-10-28	25.025	25.150	25.000	25.125	24.151	4,268
2024-10-25	25.325	25.325	25.325	25.325	24.343	0
2024-10-24	26.100	26.143	25.775	25.775	24.776	3,161
2024-10-23	26.300	27.250	25.800	25.925	24.920	173
2024-10-22	26.500	27.150	26.150	26.450	25.424	276
2024-10-21	27.075	27.550	26.300	26.400	25.376	2,482
2024-10-18	27.325	27.400	27.248	27.275	26.217	239
2024-10-17	26.600	27.350	25.600	27.075	26.025	786
2024-10-16	27.675	27.700	27.675	27.675	26.602	73
2024-10-15	27.800	27.800	27.550	27.575	26.506	602
2024-10-14	28.100	28.100	27.875	27.875	26.794	115
2024-10-11	28.400	28.400	28.150	28.400	27.299	93
2024-10-10	28.750	28.750	28.300	28.750	27.635	394
2024-10-09	28.900	28.900	27.550	28.850	27.731	221
2024-10-08	28.950	29.100	28.950	29.075	27.948	90
2024-10-07	29.025	29.250	29.025	29.025	27.900	1
2024-10-04	28.750	28.900	28.750	28.750	27.635	136
2024-10-03	28.600	28.600	28.250	28.600	27.491	7
2024-10-02	29.025	29.550	28.650	28.900	27.779	261
2024-10-01	29.225	29.300	28.950	28.950	27.827	2
2024-09-30	29.475	29.475	29.475	29.475	28.332	0
2024-09-27	29.950	30.200	29.950	30.150	28.981	141
2024-09-26	29.437	29.700	29.437	29.675	28.524	3,604
2024-09-25	29.025	29.025	28.500	29.025	27.900	199
2024-09-24	29.225	29.225	29.225	29.225	28.092	0
2024-09-23	29.150	29.150	28.650	28.850	27.731	5
2024-09-20	28.550	29.050	28.500	28.500	27.395	653
2024-09-19	28.400	28.800	28.400	28.450	27.347	681
2024-09-18	28.650	28.650	28.000	28.000	26.914	40,000
2024-09-17	28.850	28.850	28.850	28.850	27.731	0
2024-09-16	29.025	29.025	29.025	29.025	27.900	0
2024-09-13	28.900	29.050	28.850	28.850	27.731	31
2024-09-12	28.550	28.550	28.550	28.550	27.443	0
2024-09-11	28.300	28.300	28.300	28.300	27.203	0
2024-09-10	28.100	28.100	28.100	28.100	27.010	0
2024-09-09	27.875	28.032	27.875	27.875	26.794	2,564
2024-09-06	27.775	27.775	27.775	27.775	26.698	0
2024-09-05	28.050	28.050	28.050	28.050	26.962	0

← NewerPage 9 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.