LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.690 | 3.710 | 3.690 | 3.700 | 3.700 | 579 |
| 2026-07-23 | 3.620 | 3.670 | 3.620 | 3.670 | 3.670 | 473 |
| 2026-07-22 | 3.660 | 3.680 | 3.660 | 3.660 | 3.660 | 1,667 |
| 2026-07-21 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 8,865 |
| 2026-07-20 | 3.500 | 3.590 | 3.480 | 3.580 | 3.580 | 21,250 |
| 2026-07-17 | 3.420 | 3.420 | 3.270 | 3.410 | 3.410 | 130 |
| 2026-07-16 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 276 |
| 2026-07-15 | 3.400 | 3.430 | 3.050 | 3.420 | 3.420 | 1,803 |
| 2026-07-14 | 3.420 | 3.430 | 3.350 | 3.430 | 3.430 | 576 |
| 2026-07-13 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 463 |
| 2026-07-10 | 3.420 | 3.430 | 3.330 | 3.410 | 3.410 | 2,536 |
| 2026-07-09 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 962 |
| 2026-07-08 | 3.520 | 3.520 | 3.340 | 3.460 | 3.460 | 3,184 |
| 2026-07-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-07-06 | 3.490 | 3.490 | 3.400 | 3.490 | 3.490 | 173 |
| 2026-07-03 | 3.680 | 3.680 | 3.530 | 3.530 | 3.530 | 2,595 |
| 2026-07-02 | 3.440 | 3.500 | 3.290 | 3.500 | 3.500 | 1,316 |
| 2026-07-01 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 1,520 |
| 2026-06-30 | 3.400 | 3.490 | 3.380 | 3.470 | 3.470 | 2,791 |
| 2026-06-29 | 3.370 | 3.370 | 3.250 | 3.370 | 3.370 | 5,689 |
| 2026-06-26 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 6,404 |
| 2026-06-25 | 3.450 | 3.460 | 3.300 | 3.390 | 3.390 | 4,011 |
| 2026-06-24 | 3.290 | 3.470 | 3.290 | 3.450 | 3.450 | 8,444 |
| 2026-06-23 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 704 |
| 2026-06-22 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 2,266 |
| 2026-06-18 | 3.480 | 3.500 | 3.250 | 3.500 | 3.500 | 1,442 |
| 2026-06-17 | 3.560 | 3.560 | 3.280 | 3.560 | 3.560 | 70 |
| 2026-06-16 | 3.390 | 3.720 | 3.390 | 3.560 | 3.560 | 621 |
| 2026-06-15 | 3.360 | 3.750 | 3.360 | 3.570 | 3.570 | 2,477 |
| 2026-06-12 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 4,065 |
| 2026-06-11 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 1,578 |
| 2026-06-10 | 3.340 | 3.340 | 3.230 | 3.320 | 3.320 | 6,726 |
| 2026-06-09 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 2,353 |
| 2026-06-08 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 3,509 |
| 2026-06-05 | 3.400 | 3.440 | 3.370 | 3.440 | 3.440 | 5,374 |
| 2026-06-04 | 3.750 | 3.750 | 3.360 | 3.410 | 3.410 | 29,505 |
| 2026-06-03 | 3.500 | 3.790 | 3.480 | 3.540 | 3.540 | 18,873 |
| 2026-06-02 | 3.690 | 3.700 | 3.630 | 3.670 | 3.670 | 20,108 |
| 2026-06-01 | 3.760 | 4.100 | 3.650 | 3.810 | 3.810 | 1,312 |
| 2026-05-29 | 3.900 | 3.900 | 3.680 | 3.750 | 3.750 | 55,176 |
| 2026-05-28 | 3.740 | 3.790 | 3.500 | 3.750 | 3.750 | 1,668 |
| 2026-05-27 | 4.100 | 4.100 | 3.660 | 3.700 | 3.700 | 9,199 |
| 2026-05-26 | 3.900 | 3.900 | 3.730 | 3.780 | 3.780 | 19,095 |
| 2026-05-25 | 4.000 | 4.070 | 3.610 | 3.900 | 3.900 | 12,692 |
| 2026-05-22 | 3.450 | 4.070 | 3.390 | 3.990 | 3.990 | 27,016 |
| 2026-05-21 | 3.450 | 3.560 | 3.360 | 3.360 | 3.360 | 3,337 |
| 2026-05-20 | 3.450 | 3.450 | 3.080 | 3.450 | 3.450 | 9,277 |
| 2026-05-19 | 3.560 | 3.560 | 3.400 | 3.530 | 3.530 | 5,574 |
| 2026-05-18 | 3.510 | 3.550 | 3.470 | 3.550 | 3.550 | 4,667 |
| 2026-05-15 | 3.560 | 3.580 | 3.500 | 3.530 | 3.530 | 5,014 |
| 2026-05-13 | 3.580 | 3.670 | 3.510 | 3.530 | 3.530 | 2,974 |
| 2026-05-12 | 3.750 | 3.830 | 3.520 | 3.630 | 3.630 | 6,919 |
| 2026-05-11 | 3.690 | 3.900 | 3.680 | 3.780 | 3.780 | 4,723 |
| 2026-05-08 | 3.740 | 3.790 | 3.600 | 3.680 | 3.680 | 7,320 |
| 2026-05-07 | 3.930 | 3.930 | 3.750 | 3.780 | 3.780 | 1,232 |
| 2026-05-06 | 3.930 | 3.930 | 3.760 | 3.780 | 3.780 | 6,816 |
| 2026-05-05 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 1,515 |
| 2026-05-04 | 3.930 | 3.930 | 3.780 | 3.850 | 3.850 | 1,016 |
| 2026-04-30 | 3.760 | 3.930 | 3.760 | 3.930 | 3.930 | 1,610 |
| 2026-04-29 | 3.740 | 3.900 | 3.730 | 3.800 | 3.800 | 1,165 |
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.