LeadDesk Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.500	5.700	5.400	5.560	5.560	3,601
2022-09-23	5.720	5.720	5.500	5.660	5.660	8,908
2022-09-22	5.740	5.740	5.500	5.620	5.620	2,268
2022-09-21	5.640	5.760	5.600	5.680	5.680	3,252
2022-09-20	5.840	5.840	5.500	5.660	5.660	12,536
2022-09-19	5.780	5.960	5.600	5.760	5.760	8,740
2022-09-16	5.840	5.960	5.760	5.800	5.800	32,681
2022-09-15	5.820	5.920	5.720	5.800	5.800	10,226
2022-09-14	5.840	5.920	5.700	5.780	5.780	18,899
2022-09-13	5.840	5.980	5.840	5.900	5.900	9,073
2022-09-12	5.800	6.000	5.800	5.840	5.840	13,980
2022-09-09	6.000	6.000	5.720	5.780	5.780	25,248
2022-09-08	6.080	6.100	5.780	5.860	5.860	5,404
2022-09-07	6.100	6.100	5.880	5.920	5.920	4,892
2022-09-06	6.040	6.200	5.900	6.120	6.120	12,547
2022-09-05	6.240	6.240	6.060	6.060	6.060	5,887
2022-09-02	6.280	6.380	6.020	6.300	6.300	21,943
2022-09-01	6.560	6.560	6.240	6.300	6.300	9,553
2022-08-31	6.480	6.620	6.480	6.540	6.540	10,379
2022-08-30	6.700	6.700	6.360	6.500	6.500	23,088
2022-08-29	6.600	6.900	6.580	6.600	6.600	17,867
2022-08-26	7.060	7.200	6.640	6.720	6.720	59,571
2022-08-25	9.240	9.240	6.980	7.000	7.000	138,579
2022-08-24	9.940	9.980	9.840	9.960	9.960	4,908
2022-08-23	10.150	10.350	10.050	10.150	10.150	1,715
2022-08-22	9.960	10.350	9.860	9.920	9.920	3,230
2022-08-19	10.350	10.350	9.880	9.980	9.980	5,297
2022-08-18	9.780	10.050	9.780	10.000	10.000	1,516
2022-08-17	9.980	10.200	9.760	9.780	9.780	7,506
2022-08-16	9.980	10.250	9.940	10.000	10.000	3,129
2022-08-15	10.200	10.200	9.940	9.980	9.980	2,144
2022-08-12	10.200	10.200	9.960	10.000	10.000	2,794
2022-08-11	10.000	10.150	9.920	10.000	10.000	1,014
2022-08-10	9.800	9.940	9.800	9.920	9.920	2,237
2022-08-09	10.100	10.200	9.820	9.820	9.820	3,107
2022-08-08	10.150	10.150	10.000	10.100	10.100	188
2022-08-05	9.900	10.100	9.780	9.900	9.900	1,909
2022-08-04	9.700	10.150	9.700	9.900	9.900	2,910
2022-08-03	10.250	10.250	9.960	9.980	9.980	2,075
2022-08-02	10.200	10.200	9.880	9.900	9.900	644
2022-08-01	10.400	10.400	10.100	10.200	10.200	798
2022-07-29	10.000	10.100	9.880	10.000	10.000	3,093
2022-07-28	10.000	10.100	9.740	9.980	9.980	1,434
2022-07-27	9.800	9.880	9.800	9.820	9.820	250
2022-07-26	10.050	10.050	9.720	9.720	9.720	879
2022-07-25	10.250	10.250	9.760	9.860	9.860	977
2022-07-22	10.000	10.550	10.000	10.150	10.150	935
2022-07-21	10.200	10.350	9.900	9.980	9.980	3,152
2022-07-20	9.860	9.980	9.780	9.980	9.980	670
2022-07-19	9.620	9.960	9.620	9.640	9.640	860
2022-07-18	9.440	9.980	9.440	9.800	9.800	5,994
2022-07-15	9.440	9.440	9.440	9.440	9.440	6
2022-07-14	9.380	9.580	9.340	9.340	9.340	2,388
2022-07-13	9.560	9.560	9.300	9.360	9.360	1,425
2022-07-12	9.520	9.560	9.420	9.560	9.560	1,408
2022-07-11	9.660	9.680	9.560	9.600	9.600	294
2022-07-08	9.340	9.760	9.340	9.560	9.560	19,965
2022-07-07	9.540	9.560	9.340	9.540	9.540	3,458
2022-07-06	9.500	9.500	9.500	9.500	9.500	403
2022-07-05	9.320	9.320	9.240	9.240	9.240	190

← NewerPage 18 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.