LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 46 |
| 2023-09-06 | 7.860 | 7.920 | 7.860 | 7.920 | 7.920 | 195 |
| 2023-09-05 | 7.900 | 7.940 | 7.780 | 7.940 | 7.940 | 2,306 |
| 2023-09-04 | 8.000 | 8.080 | 7.860 | 8.040 | 8.040 | 2,234 |
| 2023-09-01 | 8.020 | 8.020 | 7.860 | 8.000 | 8.000 | 1,653 |
| 2023-08-31 | 8.040 | 8.040 | 7.620 | 7.860 | 7.860 | 995 |
| 2023-08-30 | 7.960 | 8.040 | 7.740 | 7.780 | 7.780 | 3,457 |
| 2023-08-29 | 8.060 | 8.160 | 7.940 | 7.940 | 7.940 | 808 |
| 2023-08-28 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 6 |
| 2023-08-25 | 8.080 | 8.200 | 8.080 | 8.200 | 8.200 | 20 |
| 2023-08-24 | 8.200 | 8.200 | 7.840 | 7.980 | 7.980 | 1,055 |
| 2023-08-23 | 8.160 | 8.200 | 8.120 | 8.120 | 8.120 | 69 |
| 2023-08-22 | 7.900 | 8.160 | 7.840 | 8.100 | 8.100 | 2,176 |
| 2023-08-21 | 7.940 | 8.100 | 7.900 | 7.900 | 7.900 | 2,095 |
| 2023-08-18 | 8.020 | 8.220 | 8.000 | 8.100 | 8.100 | 1,625 |
| 2023-08-17 | 8.120 | 8.200 | 8.120 | 8.140 | 8.140 | 2,093 |
| 2023-08-16 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 17 |
| 2023-08-15 | 8.200 | 8.200 | 7.960 | 8.100 | 8.100 | 1,317 |
| 2023-08-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-08-11 | 8.200 | 8.280 | 8.000 | 8.140 | 8.140 | 1,798 |
| 2023-08-10 | 8.100 | 8.140 | 7.960 | 8.080 | 8.080 | 518 |
| 2023-08-09 | 8.200 | 8.200 | 8.020 | 8.180 | 8.180 | 1,651 |
| 2023-08-08 | 7.940 | 8.260 | 7.800 | 8.220 | 8.220 | 11,823 |
| 2023-08-07 | 7.900 | 8.040 | 7.640 | 7.940 | 7.940 | 6,535 |
| 2023-08-04 | 7.940 | 8.100 | 7.780 | 8.100 | 8.100 | 5,752 |
| 2023-08-03 | 7.960 | 8.040 | 7.800 | 7.960 | 7.960 | 3,089 |
| 2023-08-02 | 7.860 | 8.100 | 7.740 | 7.960 | 7.960 | 2,599 |
| 2023-08-01 | 7.920 | 7.920 | 7.700 | 7.840 | 7.840 | 4,030 |
| 2023-07-31 | 8.000 | 8.000 | 7.720 | 7.920 | 7.920 | 1,543 |
| 2023-07-28 | 8.140 | 8.140 | 7.880 | 8.120 | 8.120 | 1,106 |
| 2023-07-27 | 7.880 | 8.320 | 7.880 | 8.200 | 8.200 | 556 |
| 2023-07-26 | 8.060 | 8.120 | 7.840 | 8.100 | 8.100 | 1,661 |
| 2023-07-25 | 7.920 | 8.180 | 7.820 | 8.180 | 8.180 | 3,533 |
| 2023-07-24 | 8.100 | 8.120 | 7.800 | 7.920 | 7.920 | 4,991 |
| 2023-07-21 | 8.180 | 8.240 | 7.740 | 8.060 | 8.060 | 3,949 |
| 2023-07-20 | 8.140 | 8.260 | 8.100 | 8.260 | 8.260 | 929 |
| 2023-07-19 | 8.320 | 8.400 | 8.160 | 8.240 | 8.240 | 6,081 |
| 2023-07-18 | 8.260 | 8.460 | 8.100 | 8.320 | 8.320 | 2,635 |
| 2023-07-17 | 8.360 | 8.500 | 8.300 | 8.460 | 8.460 | 904 |
| 2023-07-14 | 8.600 | 8.600 | 8.360 | 8.480 | 8.480 | 2,072 |
| 2023-07-13 | 8.680 | 8.980 | 8.660 | 8.700 | 8.700 | 1,020 |
| 2023-07-12 | 8.800 | 8.980 | 8.640 | 8.760 | 8.760 | 4,765 |
| 2023-07-11 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 303 |
| 2023-07-10 | 8.940 | 9.020 | 8.940 | 9.020 | 9.020 | 567 |
| 2023-07-07 | 9.000 | 9.000 | 8.920 | 9.000 | 9.000 | 1,623 |
| 2023-07-06 | 9.020 | 9.020 | 8.780 | 9.000 | 9.000 | 2,812 |
| 2023-07-05 | 8.800 | 8.980 | 8.720 | 8.960 | 8.960 | 1,243 |
| 2023-07-04 | 8.960 | 9.080 | 8.880 | 8.880 | 8.880 | 1,116 |
| 2023-07-03 | 9.000 | 9.000 | 8.880 | 8.940 | 8.940 | 5,924 |
| 2023-06-30 | 8.900 | 9.460 | 8.900 | 9.000 | 9.000 | 13,924 |
| 2023-06-29 | 8.720 | 8.720 | 8.660 | 8.700 | 8.700 | 551 |
| 2023-06-28 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 15 |
| 2023-06-27 | 8.640 | 8.900 | 8.640 | 8.860 | 8.860 | 315 |
| 2023-06-26 | 8.600 | 8.920 | 8.600 | 8.760 | 8.760 | 1,010 |
| 2023-06-22 | 9.000 | 9.000 | 8.520 | 8.780 | 8.780 | 669 |
| 2023-06-21 | 8.720 | 8.920 | 8.720 | 8.760 | 8.760 | 842 |
| 2023-06-20 | 8.940 | 9.000 | 8.860 | 8.920 | 8.920 | 1,201 |
| 2023-06-19 | 9.100 | 9.100 | 8.880 | 8.980 | 8.980 | 795 |
| 2023-06-16 | 9.200 | 9.200 | 9.000 | 9.100 | 9.100 | 1,531 |
| 2023-06-15 | 9.020 | 9.160 | 9.000 | 9.160 | 9.160 | 634 |
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.