LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.260 | 7.540 | 7.260 | 7.440 | 7.440 | 2,826 |
| 2022-12-19 | 7.580 | 7.700 | 7.500 | 7.580 | 7.580 | 6,181 |
| 2022-12-16 | 7.780 | 7.940 | 7.600 | 7.680 | 7.680 | 5,577 |
| 2022-12-15 | 8.040 | 8.040 | 7.820 | 7.920 | 7.920 | 2,994 |
| 2022-12-14 | 7.980 | 8.060 | 7.800 | 7.920 | 7.920 | 16,887 |
| 2022-12-13 | 8.240 | 8.240 | 7.500 | 8.000 | 8.000 | 39,427 |
| 2022-12-12 | 8.180 | 8.180 | 7.920 | 8.060 | 8.060 | 2,900 |
| 2022-12-09 | 8.200 | 8.220 | 8.060 | 8.180 | 8.180 | 8,442 |
| 2022-12-08 | 8.160 | 8.180 | 8.120 | 8.140 | 8.140 | 727 |
| 2022-12-07 | 8.300 | 8.300 | 8.140 | 8.200 | 8.200 | 14,918 |
| 2022-12-05 | 8.140 | 8.220 | 8.060 | 8.200 | 8.200 | 1,543 |
| 2022-12-02 | 8.140 | 8.240 | 8.040 | 8.140 | 8.140 | 8,683 |
| 2022-12-01 | 8.280 | 8.280 | 8.100 | 8.200 | 8.200 | 3,347 |
| 2022-11-30 | 8.220 | 8.220 | 8.020 | 8.100 | 8.100 | 3,333 |
| 2022-11-29 | 8.240 | 8.240 | 7.960 | 8.180 | 8.180 | 5,005 |
| 2022-11-28 | 8.320 | 8.340 | 8.160 | 8.220 | 8.220 | 980 |
| 2022-11-25 | 8.380 | 8.480 | 8.240 | 8.400 | 8.400 | 2,927 |
| 2022-11-24 | 8.120 | 8.480 | 8.100 | 8.480 | 8.480 | 16,689 |
| 2022-11-23 | 8.200 | 8.280 | 8.040 | 8.140 | 8.140 | 2,681 |
| 2022-11-22 | 8.140 | 8.160 | 8.040 | 8.140 | 8.140 | 3,536 |
| 2022-11-21 | 8.140 | 8.260 | 8.060 | 8.180 | 8.180 | 16,214 |
| 2022-11-18 | 8.240 | 8.240 | 8.060 | 8.120 | 8.120 | 4,716 |
| 2022-11-17 | 8.300 | 8.300 | 8.000 | 8.060 | 8.060 | 7,190 |
| 2022-11-16 | 8.540 | 8.540 | 8.040 | 8.100 | 8.100 | 11,259 |
| 2022-11-15 | 8.360 | 8.580 | 8.240 | 8.280 | 8.280 | 5,467 |
| 2022-11-14 | 8.240 | 8.520 | 8.240 | 8.260 | 8.260 | 18,085 |
| 2022-11-11 | 7.960 | 8.560 | 7.960 | 8.220 | 8.220 | 19,847 |
| 2022-11-10 | 7.600 | 7.820 | 7.420 | 7.820 | 7.820 | 13,996 |
| 2022-11-09 | 7.780 | 7.780 | 7.420 | 7.560 | 7.560 | 8,051 |
| 2022-11-08 | 7.300 | 7.880 | 7.300 | 7.620 | 7.620 | 21,616 |
| 2022-11-07 | 7.300 | 7.320 | 7.200 | 7.320 | 7.320 | 7,640 |
| 2022-11-04 | 7.200 | 7.360 | 7.200 | 7.300 | 7.300 | 3,199 |
| 2022-11-03 | 7.140 | 7.220 | 7.020 | 7.160 | 7.160 | 3,912 |
| 2022-11-02 | 7.540 | 7.540 | 7.000 | 7.200 | 7.200 | 10,974 |
| 2022-11-01 | 7.260 | 7.520 | 7.100 | 7.500 | 7.500 | 12,670 |
| 2022-10-31 | 7.320 | 7.500 | 6.840 | 7.180 | 7.180 | 18,495 |
| 2022-10-28 | 6.360 | 7.180 | 6.320 | 7.180 | 7.180 | 112,336 |
| 2022-10-27 | 5.780 | 6.240 | 5.680 | 6.200 | 6.200 | 134,658 |
| 2022-10-26 | 5.380 | 5.440 | 5.240 | 5.260 | 5.260 | 38,697 |
| 2022-10-25 | 5.340 | 5.340 | 5.260 | 5.300 | 5.300 | 10,883 |
| 2022-10-24 | 5.420 | 5.440 | 5.240 | 5.340 | 5.340 | 15,487 |
| 2022-10-21 | 5.400 | 5.460 | 5.340 | 5.400 | 5.400 | 57,148 |
| 2022-10-20 | 5.320 | 5.500 | 5.300 | 5.400 | 5.400 | 18,928 |
| 2022-10-19 | 5.340 | 5.520 | 5.280 | 5.400 | 5.400 | 19,823 |
| 2022-10-18 | 5.200 | 5.380 | 5.200 | 5.320 | 5.320 | 15,816 |
| 2022-10-17 | 5.200 | 5.260 | 5.060 | 5.100 | 5.100 | 22,167 |
| 2022-10-14 | 5.300 | 5.480 | 5.140 | 5.260 | 5.260 | 14,388 |
| 2022-10-13 | 5.260 | 5.280 | 5.200 | 5.220 | 5.220 | 14,221 |
| 2022-10-12 | 5.400 | 5.400 | 5.300 | 5.380 | 5.380 | 4,216 |
| 2022-10-11 | 5.400 | 5.400 | 5.300 | 5.380 | 5.380 | 419 |
| 2022-10-10 | 5.420 | 5.480 | 5.220 | 5.480 | 5.480 | 2,660 |
| 2022-10-07 | 5.500 | 5.700 | 5.300 | 5.480 | 5.480 | 20,220 |
| 2022-10-06 | 5.620 | 5.620 | 5.340 | 5.500 | 5.500 | 1,514 |
| 2022-10-05 | 5.720 | 5.760 | 5.400 | 5.480 | 5.480 | 9,890 |
| 2022-10-04 | 5.740 | 5.800 | 5.320 | 5.600 | 5.600 | 14,739 |
| 2022-10-03 | 5.360 | 6.000 | 5.360 | 5.600 | 5.600 | 7,624 |
| 2022-09-30 | 5.380 | 5.460 | 5.300 | 5.460 | 5.460 | 393 |
| 2022-09-29 | 5.480 | 5.480 | 5.240 | 5.460 | 5.460 | 3,354 |
| 2022-09-28 | 5.520 | 5.520 | 5.240 | 5.500 | 5.500 | 3,554 |
| 2022-09-27 | 5.540 | 5.580 | 5.400 | 5.520 | 5.520 | 4,474 |
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.