LeadDesk Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	11.000	11.300	11.000	11.100	11.100	2,112
2023-03-15	10.750	11.000	10.550	11.000	11.000	80,760
2023-03-14	11.100	11.300	10.700	11.000	11.000	3,899
2023-03-13	11.000	11.000	10.500	11.000	11.000	156,562
2023-03-10	11.250	11.250	10.550	10.950	10.950	3,617
2023-03-09	11.050	11.250	10.700	11.250	11.250	1,578
2023-03-08	10.900	11.350	10.600	11.050	11.050	7,045
2023-03-07	11.050	11.100	10.600	10.900	10.900	1,702
2023-03-06	10.600	11.050	10.600	10.700	10.700	10,228
2023-03-03	10.600	10.900	10.600	10.850	10.850	1,371
2023-03-02	10.400	10.950	10.250	10.850	10.850	5,010
2023-03-01	11.100	11.150	10.650	10.700	10.700	2,414
2023-02-28	10.950	11.150	10.550	11.100	11.100	36,236
2023-02-27	11.000	11.100	10.900	10.900	10.900	5,777
2023-02-24	10.400	11.150	10.350	10.950	10.950	24,358
2023-02-23	9.420	9.980	9.400	9.980	9.980	17,944
2023-02-22	9.600	9.600	9.000	9.320	9.320	2,538
2023-02-21	9.820	9.880	9.560	9.600	9.600	4,760
2023-02-20	9.720	9.920	9.320	9.880	9.880	2,474
2023-02-17	9.480	9.860	9.220	9.700	9.700	7,828
2023-02-16	9.180	9.440	9.100	9.400	9.400	2,218
2023-02-15	9.000	9.180	9.000	9.180	9.180	1,653
2023-02-14	9.100	9.200	8.980	9.160	9.160	615
2023-02-13	9.280	9.280	8.880	9.180	9.180	2,951
2023-02-10	9.120	9.280	9.080	9.080	9.080	519
2023-02-09	8.920	9.440	8.920	9.400	9.400	965
2023-02-08	9.320	9.340	9.300	9.300	9.300	317
2023-02-07	9.480	9.480	9.040	9.320	9.320	1,009
2023-02-06	9.440	9.540	9.420	9.480	9.480	1,291
2023-02-03	9.280	9.460	9.220	9.260	9.260	644
2023-02-02	9.180	9.400	9.140	9.280	9.280	141,817
2023-02-01	8.860	9.180	8.860	9.180	9.180	8,788
2023-01-31	9.120	9.180	8.700	8.960	8.960	1,578
2023-01-30	9.020	9.120	8.820	9.100	9.100	1,251
2023-01-27	9.000	9.220	8.900	9.080	9.080	4,433
2023-01-26	9.260	9.260	9.000	9.200	9.200	1,089
2023-01-25	9.020	9.300	8.840	9.000	9.000	3,078
2023-01-24	9.400	9.480	9.100	9.280	9.280	1,418
2023-01-23	9.200	9.540	9.200	9.540	9.540	2,770
2023-01-20	9.380	9.760	9.200	9.200	9.200	3,768
2023-01-19	9.200	9.360	9.200	9.360	9.360	50
2023-01-18	9.200	9.760	9.180	9.420	9.420	3,056
2023-01-17	9.000	9.160	8.700	9.160	9.160	3,075
2023-01-16	9.080	9.100	8.880	9.040	9.040	1,679
2023-01-13	9.300	9.380	8.980	9.180	9.180	4,252
2023-01-12	8.000	9.400	8.000	9.400	9.400	421,081
2023-01-11	8.060	8.100	8.060	8.100	8.100	3,188
2023-01-10	8.080	8.140	8.080	8.080	8.080	2,895
2023-01-09	8.140	8.140	8.000	8.080	8.080	4,468
2023-01-05	8.100	8.100	7.880	7.900	7.900	3,380
2023-01-04	8.100	8.100	8.000	8.060	8.060	1,559
2023-01-03	8.120	8.120	8.020	8.100	8.100	705
2023-01-02	8.180	8.180	8.060	8.060	8.060	4,063
2022-12-30	8.140	8.140	7.920	8.100	8.100	9,329
2022-12-29	7.900	8.140	7.820	8.140	8.140	4,032
2022-12-28	7.800	8.140	7.800	8.000	8.000	7,257
2022-12-27	7.960	7.960	7.540	7.800	7.800	5,365
2022-12-23	8.020	8.020	7.720	7.960	7.960	6,728
2022-12-22	7.860	7.880	7.680	7.800	7.800	2,167
2022-12-21	7.800	7.960	7.740	7.880	7.880	18,777

← NewerPage 16 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.