LeadDesk Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.060	9.200	9.040	9.160	9.160	578
2023-06-13	9.260	9.260	9.100	9.240	9.240	618
2023-06-12	9.100	9.440	8.860	9.280	9.280	2,438
2023-06-09	9.300	9.420	9.100	9.380	9.380	36
2023-06-08	9.180	9.420	9.140	9.420	9.420	620
2023-06-07	9.340	9.420	9.340	9.420	9.420	89
2023-06-06	9.040	9.400	9.040	9.360	9.360	1,058
2023-06-05	9.360	9.360	9.200	9.280	9.280	652
2023-06-02	9.340	9.420	9.140	9.360	9.360	586
2023-06-01	9.840	9.840	9.520	9.520	9.520	230
2023-05-31	9.300	9.820	9.100	9.660	9.660	1,036
2023-05-30	9.700	9.920	9.200	9.700	9.700	2,415
2023-05-29	9.940	9.940	9.260	9.860	9.860	1,077
2023-05-26	9.500	9.960	9.500	9.960	9.960	209
2023-05-25	9.860	10.050	9.400	9.700	9.700	960
2023-05-24	9.400	9.980	9.400	9.980	9.980	9,798
2023-05-23	9.700	9.700	9.480	9.700	9.700	991
2023-05-22	9.960	9.980	9.460	9.620	9.620	663
2023-05-19	9.860	10.150	9.500	9.980	9.980	945
2023-05-17	9.900	9.900	9.520	9.860	9.860	115
2023-05-16	9.800	9.840	9.500	9.800	9.800	227
2023-05-15	9.520	9.900	9.520	9.880	9.880	147
2023-05-12	9.900	9.940	9.120	9.940	9.940	9,521
2023-05-11	9.500	9.740	9.360	9.620	9.620	1,924
2023-05-10	9.740	9.740	9.200	9.500	9.500	3,220
2023-05-09	10.050	10.050	9.520	9.700	9.700	2,497
2023-05-08	10.000	10.050	9.880	10.000	10.000	1,290
2023-05-05	10.000	10.400	9.860	10.400	10.400	584
2023-05-04	10.200	10.250	9.860	9.980	9.980	1,157
2023-05-03	10.250	10.300	9.820	9.840	9.840	3,801
2023-05-02	10.150	10.400	10.150	10.350	10.350	694
2023-04-28	10.150	10.150	10.000	10.150	10.150	1,357
2023-04-27	10.500	10.500	9.960	10.250	10.250	1,188
2023-04-26	10.350	11.000	10.250	10.350	10.350	2,373
2023-04-25	10.950	10.950	10.250	10.300	10.300	7,898
2023-04-24	11.400	12.050	10.700	11.000	11.000	3,345
2023-04-21	11.850	11.850	11.200	11.400	11.400	949
2023-04-20	11.450	11.700	11.100	11.650	11.650	1,734
2023-04-19	11.500	11.500	11.000	11.250	11.250	2,624
2023-04-18	10.950	11.500	10.600	11.500	11.500	2,462
2023-04-17	11.150	11.450	11.050	11.100	11.100	2,501
2023-04-14	10.800	11.450	10.800	11.300	11.300	1,975
2023-04-13	11.250	11.250	11.150	11.150	11.150	75
2023-04-12	10.950	11.400	10.950	11.300	11.300	705
2023-04-11	11.350	11.400	10.900	11.300	11.300	2,630
2023-04-06	10.400	11.300	10.400	11.300	11.300	2,873
2023-04-05	10.800	10.850	10.350	10.650	10.650	995
2023-04-04	10.300	10.850	10.300	10.600	10.600	397
2023-04-03	10.900	10.900	10.200	10.600	10.600	4,135
2023-03-31	10.900	10.950	10.700	10.950	10.950	243
2023-03-30	11.000	11.000	10.750	10.900	10.900	392
2023-03-29	10.800	10.900	10.650	10.900	10.900	534
2023-03-28	10.900	10.900	10.700	10.900	10.900	1,813
2023-03-27	10.700	10.850	10.600	10.750	10.750	641
2023-03-24	11.100	11.100	10.750	10.900	10.900	112
2023-03-23	11.100	11.150	10.700	10.950	10.950	2,561
2023-03-22	11.450	11.450	10.600	10.950	10.950	2,442
2023-03-21	11.000	11.350	10.700	11.350	11.350	1,754
2023-03-20	11.500	11.500	10.750	11.000	11.000	4,671
2023-03-17	11.100	11.500	11.100	11.500	11.500	2,282

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.