LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.060 | 8.380 | 7.780 | 7.880 | 7.880 | 6,616 |
| 2024-02-27 | 8.220 | 8.380 | 8.100 | 8.100 | 8.100 | 9,402 |
| 2024-02-26 | 8.440 | 8.460 | 8.080 | 8.080 | 8.080 | 1,120 |
| 2024-02-23 | 8.440 | 8.600 | 8.120 | 8.280 | 8.280 | 1,003 |
| 2024-02-22 | 8.380 | 8.460 | 8.240 | 8.320 | 8.320 | 423 |
| 2024-02-21 | 8.400 | 8.580 | 8.320 | 8.580 | 8.580 | 740 |
| 2024-02-20 | 8.300 | 8.460 | 8.300 | 8.460 | 8.460 | 96 |
| 2024-02-19 | 8.060 | 8.580 | 8.060 | 8.500 | 8.500 | 4,512 |
| 2024-02-16 | 8.160 | 8.200 | 8.000 | 8.060 | 8.060 | 1,331 |
| 2024-02-15 | 8.760 | 8.760 | 8.000 | 8.160 | 8.160 | 3,807 |
| 2024-02-14 | 8.300 | 8.680 | 8.140 | 8.360 | 8.360 | 1,359 |
| 2024-02-13 | 8.500 | 8.700 | 8.360 | 8.700 | 8.700 | 2,334 |
| 2024-02-12 | 8.700 | 8.740 | 8.240 | 8.360 | 8.360 | 3,544 |
| 2024-02-09 | 8.600 | 8.720 | 8.600 | 8.700 | 8.700 | 3,536 |
| 2024-02-08 | 8.480 | 8.600 | 8.280 | 8.600 | 8.600 | 3,465 |
| 2024-02-07 | 8.500 | 8.500 | 8.040 | 8.280 | 8.280 | 1,520 |
| 2024-02-06 | 8.220 | 8.580 | 8.020 | 8.180 | 8.180 | 852 |
| 2024-02-05 | 8.200 | 8.720 | 8.200 | 8.480 | 8.480 | 13,157 |
| 2024-02-02 | 8.600 | 8.780 | 8.360 | 8.700 | 8.700 | 5,760 |
| 2024-02-01 | 8.780 | 8.780 | 8.480 | 8.640 | 8.640 | 2,006 |
| 2024-01-31 | 8.740 | 8.780 | 8.460 | 8.660 | 8.660 | 3,826 |
| 2024-01-30 | 8.640 | 8.740 | 8.500 | 8.740 | 8.740 | 2,709 |
| 2024-01-29 | 8.680 | 8.760 | 8.500 | 8.640 | 8.640 | 8,505 |
| 2024-01-26 | 8.440 | 8.660 | 8.420 | 8.640 | 8.640 | 5,675 |
| 2024-01-25 | 8.260 | 8.500 | 8.220 | 8.420 | 8.420 | 12,128 |
| 2024-01-24 | 7.960 | 8.240 | 7.960 | 8.120 | 8.120 | 15,048 |
| 2024-01-23 | 7.500 | 7.980 | 7.500 | 7.920 | 7.920 | 7,108 |
| 2024-01-22 | 7.180 | 7.680 | 7.180 | 7.500 | 7.500 | 28,101 |
| 2024-01-19 | 7.140 | 7.160 | 7.140 | 7.140 | 7.140 | 2,311 |
| 2024-01-18 | 6.800 | 7.140 | 6.800 | 7.020 | 7.020 | 11,689 |
| 2024-01-17 | 6.700 | 6.700 | 6.500 | 6.660 | 6.660 | 1,236 |
| 2024-01-16 | 6.740 | 6.740 | 6.520 | 6.720 | 6.720 | 654 |
| 2024-01-15 | 6.840 | 6.860 | 6.560 | 6.740 | 6.740 | 5,946 |
| 2024-01-12 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 263 |
| 2024-01-11 | 6.880 | 7.000 | 6.840 | 6.980 | 6.980 | 1,723 |
| 2024-01-10 | 6.900 | 6.980 | 6.820 | 6.820 | 6.820 | 1,116 |
| 2024-01-09 | 7.020 | 7.020 | 6.820 | 7.000 | 7.000 | 226 |
| 2024-01-08 | 6.800 | 7.180 | 6.680 | 6.960 | 6.960 | 6,727 |
| 2024-01-05 | 6.900 | 6.980 | 6.660 | 6.780 | 6.780 | 7,645 |
| 2024-01-04 | 7.060 | 7.080 | 6.920 | 6.920 | 6.920 | 1,932 |
| 2024-01-03 | 7.000 | 7.060 | 6.840 | 6.920 | 6.920 | 2,633 |
| 2024-01-02 | 7.100 | 7.180 | 6.840 | 7.080 | 7.080 | 4,008 |
| 2023-12-29 | 7.000 | 7.140 | 6.800 | 7.120 | 7.120 | 4,904 |
| 2023-12-28 | 6.800 | 7.360 | 6.740 | 7.080 | 7.080 | 16,541 |
| 2023-12-27 | 6.900 | 6.920 | 6.820 | 6.880 | 6.880 | 4,079 |
| 2023-12-22 | 6.780 | 6.820 | 6.700 | 6.780 | 6.780 | 5,033 |
| 2023-12-21 | 6.600 | 6.800 | 6.600 | 6.780 | 6.780 | 4,492 |
| 2023-12-20 | 6.760 | 6.760 | 6.440 | 6.680 | 6.680 | 8,526 |
| 2023-12-19 | 6.460 | 6.520 | 6.400 | 6.480 | 6.480 | 3,892 |
| 2023-12-18 | 6.500 | 6.580 | 6.380 | 6.480 | 6.480 | 18,633 |
| 2023-12-15 | 6.360 | 6.420 | 6.300 | 6.380 | 6.380 | 6,803 |
| 2023-12-14 | 6.340 | 6.420 | 6.280 | 6.340 | 6.340 | 5,562 |
| 2023-12-13 | 6.200 | 6.340 | 6.140 | 6.240 | 6.240 | 7,294 |
| 2023-12-12 | 6.180 | 6.320 | 6.180 | 6.280 | 6.280 | 3,625 |
| 2023-12-11 | 6.160 | 6.340 | 6.160 | 6.280 | 6.280 | 5,498 |
| 2023-12-08 | 6.120 | 6.380 | 6.120 | 6.280 | 6.280 | 27,967 |
| 2023-12-07 | 6.120 | 6.120 | 5.880 | 5.980 | 5.980 | 2,979 |
| 2023-12-05 | 5.960 | 6.020 | 5.840 | 5.900 | 5.900 | 4,713 |
| 2023-12-04 | 5.740 | 6.120 | 5.700 | 5.920 | 5.920 | 11,904 |
| 2023-12-01 | 5.600 | 5.760 | 5.600 | 5.660 | 5.660 | 19,876 |
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.