LeadDesk Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	9.700	9.700	9.500	9.500	9.500	576
2022-07-01	9.500	9.720	9.500	9.500	9.500	561
2022-06-30	9.640	9.700	9.500	9.620	9.620	373
2022-06-29	9.700	9.700	9.600	9.620	9.620	723
2022-06-28	9.900	10.100	9.780	9.780	9.780	1,005
2022-06-27	9.820	10.000	9.700	9.700	9.700	6,122
2022-06-23	9.780	9.800	9.600	9.620	9.620	1,893
2022-06-22	9.500	10.600	9.500	9.800	9.800	5,642
2022-06-21	9.180	9.500	8.980	9.500	9.500	3,045
2022-06-20	9.180	9.300	9.120	9.300	9.300	23
2022-06-17	9.120	9.460	9.120	9.240	9.240	306
2022-06-16	9.220	9.300	9.100	9.100	9.100	1,162
2022-06-15	9.400	9.420	9.240	9.320	9.320	21,317
2022-06-14	9.260	9.480	9.260	9.320	9.320	1,002
2022-06-13	9.800	9.800	9.300	9.460	9.460	8,394
2022-06-10	9.920	9.920	9.920	9.920	9.920	66
2022-06-09	9.980	10.000	9.900	9.900	9.900	1,567
2022-06-08	10.000	10.000	9.900	10.000	10.000	2,829
2022-06-07	10.200	10.200	9.900	9.900	9.900	966
2022-06-06	10.150	10.250	9.680	10.000	10.000	868
2022-06-03	9.780	10.000	9.680	9.900	9.900	3,427
2022-06-02	9.800	9.960	9.760	9.880	9.880	1,977
2022-06-01	9.780	9.860	9.560	9.860	9.860	777
2022-05-31	9.980	9.980	9.500	9.760	9.760	2,954
2022-05-30	9.700	9.980	9.580	9.860	9.860	12,685
2022-05-27	9.400	9.780	9.400	9.700	9.700	4,568
2022-05-25	9.700	9.700	9.300	9.500	9.500	7,101
2022-05-24	9.900	9.980	9.800	9.800	9.800	2,407
2022-05-23	10.100	10.100	9.800	10.000	10.000	1,043
2022-05-20	9.960	10.100	9.840	9.980	9.980	724
2022-05-19	9.700	10.000	9.700	9.960	9.960	1,353
2022-05-18	10.250	10.400	10.100	10.100	10.100	875
2022-05-17	9.960	10.300	9.960	10.250	10.250	2,851
2022-05-16	10.050	10.100	9.900	10.100	10.100	1,957
2022-05-13	10.100	10.300	9.800	10.050	10.050	6,580
2022-05-12	10.000	10.050	9.720	10.050	10.050	1,736
2022-05-11	10.150	10.150	9.880	10.000	10.000	25,896
2022-05-10	10.400	10.600	9.800	10.150	10.150	3,848
2022-05-09	10.900	10.900	10.200	10.400	10.400	2,766
2022-05-06	11.000	11.100	10.900	10.950	10.950	1,476
2022-05-05	11.400	11.400	10.850	10.950	10.950	2,326
2022-05-04	11.550	11.550	11.000	11.300	11.300	3,169
2022-05-03	11.950	11.950	11.350	11.350	11.350	2,150
2022-05-02	11.950	11.950	11.400	11.700	11.700	7,508
2022-04-29	12.000	12.000	11.700	11.950	11.950	7,408
2022-04-28	12.000	12.000	11.400	11.500	11.500	8,422
2022-04-27	11.400	11.500	11.000	11.300	11.300	1,168
2022-04-26	11.450	11.650	11.450	11.650	11.650	414
2022-04-25	11.550	11.650	11.400	11.450	11.450	1,132
2022-04-22	11.800	11.800	11.500	11.600	11.600	7,956
2022-04-21	11.600	11.850	11.550	11.800	11.800	46,977
2022-04-20	12.000	12.050	11.500	11.550	11.550	10,725
2022-04-19	11.950	11.950	11.800	11.950	11.950	836
2022-04-14	11.850	11.950	11.700	11.950	11.950	818
2022-04-13	11.750	11.850	11.750	11.850	11.850	61
2022-04-12	11.900	11.950	11.900	11.950	11.950	166
2022-04-11	12.100	12.100	11.750	11.850	11.850	283
2022-04-08	12.450	12.450	12.100	12.100	12.100	916
2022-04-07	12.000	12.400	12.000	12.250	12.250	1,465
2022-04-06	12.650	12.650	12.000	12.000	12.000	947

← NewerPage 19 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.