LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.100 | 8.160 | 7.960 | 8.140 | 8.140 | 1,331 |
| 2024-05-28 | 8.200 | 8.200 | 8.000 | 8.120 | 8.120 | 1,817 |
| 2024-05-27 | 8.020 | 8.220 | 8.020 | 8.160 | 8.160 | 446 |
| 2024-05-24 | 7.820 | 8.220 | 7.820 | 8.040 | 8.040 | 922 |
| 2024-05-23 | 8.000 | 8.240 | 7.820 | 8.180 | 8.180 | 3,954 |
| 2024-05-22 | 8.100 | 8.180 | 8.000 | 8.140 | 8.140 | 1,829 |
| 2024-05-21 | 8.120 | 8.260 | 8.040 | 8.100 | 8.100 | 1,793 |
| 2024-05-20 | 8.140 | 8.200 | 7.960 | 8.140 | 8.140 | 796 |
| 2024-05-17 | 8.200 | 8.200 | 8.120 | 8.200 | 8.200 | 1,543 |
| 2024-05-16 | 8.160 | 8.160 | 7.980 | 8.100 | 8.100 | 1,443 |
| 2024-05-15 | 8.180 | 8.200 | 7.820 | 8.100 | 8.100 | 1,195 |
| 2024-05-14 | 7.740 | 7.980 | 7.720 | 7.980 | 7.980 | 1,985 |
| 2024-05-13 | 7.900 | 8.220 | 7.900 | 8.200 | 8.200 | 408 |
| 2024-05-10 | 7.760 | 7.980 | 7.520 | 7.920 | 7.920 | 1,278 |
| 2024-05-08 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 721 |
| 2024-05-07 | 7.740 | 7.760 | 7.540 | 7.600 | 7.600 | 868 |
| 2024-05-06 | 7.680 | 7.780 | 7.540 | 7.540 | 7.540 | 1,607 |
| 2024-05-03 | 7.900 | 7.900 | 7.540 | 7.700 | 7.700 | 2,020 |
| 2024-05-02 | 7.880 | 7.900 | 7.300 | 7.900 | 7.900 | 934 |
| 2024-04-30 | 7.700 | 7.940 | 7.700 | 7.840 | 7.840 | 305 |
| 2024-04-29 | 8.200 | 8.200 | 7.600 | 7.920 | 7.920 | 5,453 |
| 2024-04-26 | 8.160 | 8.160 | 7.720 | 8.000 | 8.000 | 1,330 |
| 2024-04-25 | 8.360 | 8.360 | 7.880 | 8.020 | 8.020 | 5,916 |
| 2024-04-24 | 8.000 | 8.080 | 7.800 | 8.080 | 8.080 | 2,772 |
| 2024-04-23 | 7.800 | 7.980 | 7.660 | 7.820 | 7.820 | 2,020 |
| 2024-04-22 | 7.760 | 7.980 | 7.700 | 7.800 | 7.800 | 290 |
| 2024-04-19 | 7.780 | 7.820 | 7.560 | 7.760 | 7.760 | 158 |
| 2024-04-18 | 7.580 | 7.960 | 7.580 | 7.700 | 7.700 | 780 |
| 2024-04-17 | 7.600 | 7.700 | 7.540 | 7.580 | 7.580 | 492 |
| 2024-04-16 | 7.540 | 7.700 | 7.540 | 7.700 | 7.700 | 13 |
| 2024-04-15 | 7.320 | 7.720 | 7.320 | 7.540 | 7.540 | 1,809 |
| 2024-04-12 | 7.820 | 7.820 | 7.600 | 7.800 | 7.800 | 1,412 |
| 2024-04-11 | 7.740 | 7.900 | 7.520 | 7.800 | 7.800 | 1,900 |
| 2024-04-10 | 7.660 | 7.740 | 7.560 | 7.720 | 7.720 | 2,166 |
| 2024-04-09 | 7.740 | 7.740 | 7.600 | 7.660 | 7.660 | 22 |
| 2024-04-08 | 7.740 | 7.740 | 7.460 | 7.600 | 7.600 | 1,503 |
| 2024-04-05 | 7.880 | 7.880 | 7.240 | 7.580 | 7.580 | 3,858 |
| 2024-04-04 | 7.520 | 7.800 | 7.440 | 7.800 | 7.800 | 1,060 |
| 2024-04-03 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 229 |
| 2024-04-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-03-28 | 7.320 | 7.600 | 7.320 | 7.500 | 7.500 | 1,377 |
| 2024-03-27 | 7.320 | 7.320 | 7.300 | 7.300 | 7.300 | 815 |
| 2024-03-26 | 7.260 | 7.380 | 7.100 | 7.300 | 7.300 | 4,254 |
| 2024-03-25 | 7.240 | 7.760 | 7.240 | 7.440 | 7.440 | 1,482 |
| 2024-03-22 | 7.340 | 7.400 | 7.260 | 7.320 | 7.320 | 1,881 |
| 2024-03-21 | 7.560 | 7.680 | 7.460 | 7.600 | 7.600 | 508 |
| 2024-03-20 | 7.760 | 7.760 | 7.200 | 7.560 | 7.560 | 1,278 |
| 2024-03-19 | 7.500 | 7.540 | 7.140 | 7.180 | 7.180 | 662 |
| 2024-03-18 | 7.300 | 7.760 | 7.300 | 7.400 | 7.400 | 837 |
| 2024-03-15 | 7.500 | 7.500 | 7.160 | 7.460 | 7.460 | 407 |
| 2024-03-14 | 7.620 | 7.800 | 7.500 | 7.500 | 7.500 | 1,024 |
| 2024-03-13 | 7.000 | 7.660 | 7.000 | 7.640 | 7.640 | 686 |
| 2024-03-12 | 7.360 | 7.360 | 7.020 | 7.360 | 7.360 | 45 |
| 2024-03-11 | 7.320 | 7.380 | 7.320 | 7.380 | 7.380 | 2,342 |
| 2024-03-08 | 7.240 | 7.240 | 7.100 | 7.140 | 7.140 | 2,167 |
| 2024-03-07 | 7.300 | 7.360 | 7.140 | 7.300 | 7.300 | 771 |
| 2024-03-06 | 7.340 | 7.500 | 7.100 | 7.300 | 7.300 | 2,460 |
| 2024-03-05 | 7.400 | 7.980 | 7.200 | 7.420 | 7.420 | 4,394 |
| 2024-03-04 | 7.800 | 7.840 | 7.360 | 7.700 | 7.700 | 2,802 |
| 2024-03-01 | 7.900 | 7.900 | 7.580 | 7.800 | 7.800 | 1,629 |
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.