LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5.600 | 5.640 | 5.560 | 5.600 | 5.600 | 5,299 |
| 2023-11-29 | 5.600 | 5.660 | 5.560 | 5.600 | 5.600 | 23,822 |
| 2023-11-28 | 5.600 | 5.600 | 5.580 | 5.600 | 5.600 | 9,977 |
| 2023-11-27 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 16,424 |
| 2023-11-24 | 5.600 | 5.760 | 5.560 | 5.600 | 5.600 | 80,957 |
| 2023-11-23 | 5.860 | 5.860 | 5.540 | 5.600 | 5.600 | 17,643 |
| 2023-11-22 | 5.740 | 5.880 | 5.700 | 5.860 | 5.860 | 4,764 |
| 2023-11-21 | 5.880 | 5.920 | 5.740 | 5.880 | 5.880 | 2,150 |
| 2023-11-20 | 5.940 | 5.940 | 5.860 | 5.920 | 5.920 | 2,099 |
| 2023-11-17 | 5.960 | 5.960 | 5.840 | 5.940 | 5.940 | 920 |
| 2023-11-16 | 5.900 | 5.940 | 5.860 | 5.860 | 5.860 | 1,188 |
| 2023-11-15 | 5.880 | 5.960 | 5.860 | 5.940 | 5.940 | 2,303 |
| 2023-11-14 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 4,924 |
| 2023-11-13 | 5.840 | 5.900 | 5.660 | 5.880 | 5.880 | 2,242 |
| 2023-11-10 | 5.960 | 5.980 | 5.880 | 5.920 | 5.920 | 951 |
| 2023-11-09 | 5.960 | 6.000 | 5.840 | 5.980 | 5.980 | 2,438 |
| 2023-11-08 | 5.800 | 5.960 | 5.540 | 5.960 | 5.960 | 6,419 |
| 2023-11-07 | 5.980 | 5.980 | 5.680 | 5.800 | 5.800 | 5,350 |
| 2023-11-06 | 5.980 | 6.000 | 5.840 | 5.980 | 5.980 | 5,037 |
| 2023-11-03 | 5.840 | 6.020 | 5.820 | 5.980 | 5.980 | 13,893 |
| 2023-11-02 | 6.000 | 6.200 | 5.960 | 6.000 | 6.000 | 25,432 |
| 2023-11-01 | 5.980 | 6.340 | 5.900 | 6.340 | 6.340 | 2,416 |
| 2023-10-31 | 6.040 | 6.380 | 5.960 | 6.000 | 6.000 | 1,636 |
| 2023-10-30 | 5.940 | 6.120 | 5.760 | 5.940 | 5.940 | 2,839 |
| 2023-10-27 | 6.000 | 6.140 | 5.820 | 5.940 | 5.940 | 12,885 |
| 2023-10-26 | 6.320 | 6.340 | 5.880 | 6.140 | 6.140 | 18,150 |
| 2023-10-25 | 6.720 | 6.920 | 6.500 | 6.500 | 6.500 | 9,433 |
| 2023-10-24 | 6.400 | 6.500 | 6.340 | 6.480 | 6.480 | 3,256 |
| 2023-10-23 | 6.500 | 6.500 | 6.340 | 6.500 | 6.500 | 555 |
| 2023-10-20 | 6.340 | 6.500 | 6.340 | 6.500 | 6.500 | 3,204 |
| 2023-10-19 | 6.300 | 6.440 | 6.300 | 6.400 | 6.400 | 938 |
| 2023-10-18 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 2,141 |
| 2023-10-17 | 6.400 | 6.460 | 6.340 | 6.460 | 6.460 | 1,025 |
| 2023-10-16 | 6.480 | 6.480 | 6.360 | 6.460 | 6.460 | 1,301 |
| 2023-10-13 | 6.480 | 6.660 | 6.440 | 6.520 | 6.520 | 1,642 |
| 2023-10-12 | 6.340 | 6.400 | 6.300 | 6.400 | 6.400 | 3,289 |
| 2023-10-11 | 6.480 | 6.480 | 6.300 | 6.320 | 6.320 | 3,850 |
| 2023-10-10 | 6.380 | 6.380 | 6.160 | 6.160 | 6.160 | 583 |
| 2023-10-09 | 6.220 | 6.400 | 6.140 | 6.340 | 6.340 | 1,970 |
| 2023-10-06 | 6.420 | 6.460 | 6.220 | 6.320 | 6.320 | 7,969 |
| 2023-10-05 | 6.400 | 6.640 | 6.400 | 6.600 | 6.600 | 369 |
| 2023-10-04 | 6.540 | 6.560 | 6.340 | 6.520 | 6.520 | 4,779 |
| 2023-10-03 | 6.660 | 6.700 | 6.640 | 6.640 | 6.640 | 476 |
| 2023-10-02 | 6.680 | 6.800 | 6.600 | 6.700 | 6.700 | 179 |
| 2023-09-29 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 1,138 |
| 2023-09-28 | 6.840 | 6.960 | 6.700 | 6.840 | 6.840 | 1,092 |
| 2023-09-27 | 6.920 | 6.920 | 6.840 | 6.900 | 6.900 | 1,860 |
| 2023-09-26 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 1,340 |
| 2023-09-25 | 7.160 | 7.160 | 6.960 | 7.000 | 7.000 | 1,011 |
| 2023-09-22 | 7.500 | 7.500 | 7.060 | 7.240 | 7.240 | 4,531 |
| 2023-09-21 | 7.800 | 7.800 | 7.300 | 7.440 | 7.440 | 4,167 |
| 2023-09-20 | 7.600 | 7.700 | 6.660 | 7.200 | 7.200 | 8,682 |
| 2023-09-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 69 |
| 2023-09-18 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 2,171 |
| 2023-09-15 | 7.520 | 7.700 | 7.400 | 7.700 | 7.700 | 2,313 |
| 2023-09-14 | 7.720 | 7.720 | 7.320 | 7.320 | 7.320 | 4,568 |
| 2023-09-13 | 7.880 | 7.880 | 7.780 | 7.780 | 7.780 | 23 |
| 2023-09-12 | 7.740 | 7.880 | 7.560 | 7.880 | 7.880 | 1,352 |
| 2023-09-11 | 7.880 | 7.880 | 7.740 | 7.760 | 7.760 | 696 |
| 2023-09-08 | 7.780 | 7.880 | 7.780 | 7.880 | 7.880 | 27 |
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.