LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.540 | 7.540 | 7.100 | 7.180 | 7.180 | 2,540 |
| 2024-08-20 | 7.360 | 7.360 | 7.140 | 7.260 | 7.260 | 1,771 |
| 2024-08-19 | 7.580 | 7.580 | 7.140 | 7.140 | 7.140 | 4,993 |
| 2024-08-16 | 7.580 | 7.580 | 7.260 | 7.300 | 7.300 | 3,164 |
| 2024-08-15 | 7.500 | 8.000 | 7.400 | 7.560 | 7.560 | 7,616 |
| 2024-08-14 | 7.380 | 7.380 | 7.240 | 7.320 | 7.320 | 1,001 |
| 2024-08-13 | 7.340 | 7.340 | 7.300 | 7.300 | 7.300 | 714 |
| 2024-08-12 | 7.380 | 7.380 | 7.160 | 7.240 | 7.240 | 1,049 |
| 2024-08-09 | 7.320 | 7.380 | 7.200 | 7.380 | 7.380 | 133 |
| 2024-08-08 | 7.360 | 7.360 | 7.000 | 7.300 | 7.300 | 1,362 |
| 2024-08-07 | 7.260 | 7.360 | 7.260 | 7.300 | 7.300 | 19 |
| 2024-08-06 | 7.100 | 7.380 | 7.020 | 7.220 | 7.220 | 1,274 |
| 2024-08-05 | 7.040 | 7.400 | 7.000 | 7.140 | 7.140 | 2,803 |
| 2024-08-02 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 4,433 |
| 2024-08-01 | 7.440 | 7.820 | 7.300 | 7.720 | 7.720 | 724 |
| 2024-07-31 | 7.540 | 7.660 | 7.320 | 7.560 | 7.560 | 621 |
| 2024-07-30 | 7.780 | 7.780 | 7.520 | 7.760 | 7.760 | 592 |
| 2024-07-29 | 7.600 | 7.800 | 7.420 | 7.760 | 7.760 | 634 |
| 2024-07-26 | 7.580 | 7.800 | 7.500 | 7.780 | 7.780 | 2,577 |
| 2024-07-25 | 7.820 | 7.820 | 7.420 | 7.680 | 7.680 | 1,597 |
| 2024-07-24 | 7.660 | 7.720 | 7.440 | 7.540 | 7.540 | 5,816 |
| 2024-07-23 | 7.720 | 7.720 | 7.480 | 7.620 | 7.620 | 3,077 |
| 2024-07-22 | 7.240 | 7.720 | 7.100 | 7.720 | 7.720 | 6,238 |
| 2024-07-19 | 7.500 | 7.500 | 7.100 | 7.180 | 7.180 | 2,119 |
| 2024-07-18 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 18 |
| 2024-07-17 | 7.340 | 7.400 | 7.160 | 7.200 | 7.200 | 2,552 |
| 2024-07-16 | 7.340 | 7.440 | 7.300 | 7.420 | 7.420 | 531 |
| 2024-07-15 | 7.280 | 7.520 | 7.120 | 7.480 | 7.480 | 2,974 |
| 2024-07-12 | 7.400 | 7.560 | 7.300 | 7.500 | 7.500 | 1,308 |
| 2024-07-11 | 7.440 | 7.520 | 7.400 | 7.520 | 7.520 | 871 |
| 2024-07-10 | 7.320 | 7.560 | 7.320 | 7.560 | 7.560 | 1,550 |
| 2024-07-09 | 7.440 | 7.520 | 7.340 | 7.400 | 7.400 | 2,071 |
| 2024-07-08 | 7.600 | 7.700 | 7.540 | 7.600 | 7.600 | 780 |
| 2024-07-05 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 591 |
| 2024-07-04 | 7.620 | 7.620 | 7.480 | 7.620 | 7.620 | 1,370 |
| 2024-07-03 | 7.780 | 7.780 | 7.440 | 7.640 | 7.640 | 195 |
| 2024-07-02 | 7.780 | 7.800 | 7.460 | 7.540 | 7.540 | 1,179 |
| 2024-07-01 | 7.880 | 7.900 | 7.740 | 7.780 | 7.780 | 275 |
| 2024-06-28 | 7.780 | 7.900 | 7.740 | 7.900 | 7.900 | 513 |
| 2024-06-27 | 8.000 | 8.000 | 7.780 | 7.940 | 7.940 | 19 |
| 2024-06-26 | 7.800 | 7.820 | 7.720 | 7.800 | 7.800 | 1,157 |
| 2024-06-25 | 7.800 | 7.980 | 7.800 | 7.820 | 7.820 | 679 |
| 2024-06-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2024-06-20 | 7.740 | 8.060 | 7.720 | 8.060 | 8.060 | 296 |
| 2024-06-19 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 17 |
| 2024-06-18 | 7.800 | 7.940 | 7.660 | 7.800 | 7.800 | 1,349 |
| 2024-06-17 | 7.880 | 8.060 | 7.800 | 8.000 | 8.000 | 522 |
| 2024-06-14 | 8.060 | 8.060 | 7.900 | 8.060 | 8.060 | 286 |
| 2024-06-13 | 8.100 | 8.100 | 7.920 | 8.080 | 8.080 | 419 |
| 2024-06-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 441 |
| 2024-06-11 | 8.100 | 8.300 | 8.000 | 8.100 | 8.100 | 10,249 |
| 2024-06-10 | 8.100 | 8.100 | 7.800 | 7.960 | 7.960 | 1,259 |
| 2024-06-07 | 8.260 | 8.260 | 7.980 | 8.100 | 8.100 | 124 |
| 2024-06-06 | 8.200 | 8.380 | 8.200 | 8.380 | 8.380 | 19 |
| 2024-06-05 | 7.920 | 8.120 | 7.920 | 8.020 | 8.020 | 381 |
| 2024-06-04 | 8.060 | 8.200 | 8.060 | 8.160 | 8.160 | 198 |
| 2024-06-03 | 8.240 | 8.400 | 8.240 | 8.240 | 8.240 | 696 |
| 2024-05-31 | 8.180 | 8.240 | 7.920 | 8.240 | 8.240 | 527 |
| 2024-05-30 | 8.160 | 8.160 | 7.820 | 8.160 | 8.160 | 6,378 |
| 2024-05-29 | 8.100 | 8.160 | 7.960 | 8.140 | 8.140 | 1,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.