LeadDesk Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.500	12.700	12.350	12.350	12.350	2,698
2022-04-04	11.700	12.950	11.700	12.500	12.500	2,653
2022-04-01	11.950	13.200	11.950	12.050	12.050	3,911
2022-03-31	11.800	12.200	11.600	11.600	11.600	4,849
2022-03-30	12.300	12.300	11.800	11.900	11.900	1,754
2022-03-29	12.100	12.300	12.100	12.300	12.300	1,203
2022-03-28	11.950	12.050	11.850	11.975	11.975	7,191
2022-03-25	12.100	12.100	11.850	12.000	12.000	1,718
2022-03-24	12.050	12.400	12.050	12.100	12.100	4,015
2022-03-23	12.250	12.550	12.200	12.200	12.200	5,513
2022-03-22	12.250	12.500	12.050	12.100	12.100	6,050
2022-03-21	12.350	12.350	12.000	12.000	12.000	21,809
2022-03-18	12.500	12.500	12.050	12.200	12.200	1,697
2022-03-17	12.350	12.350	12.000	12.200	12.200	1,771
2022-03-16	11.950	12.400	11.950	12.250	12.250	6,210
2022-03-15	12.100	12.150	11.300	11.650	11.650	5,733
2022-03-14	11.950	12.450	11.800	11.950	11.950	5,072
2022-03-11	11.950	12.400	11.800	12.000	12.000	2,480
2022-03-10	12.300	12.300	11.800	11.900	11.900	2,925
2022-03-09	12.500	12.850	12.200	12.250	12.250	10,117
2022-03-08	12.100	12.650	12.000	12.250	12.250	15,564
2022-03-07	11.950	12.050	11.600	12.000	12.000	22,033
2022-03-04	12.450	12.450	11.800	12.150	12.150	5,994
2022-03-03	12.500	12.600	12.200	12.200	12.200	2,913
2022-03-02	12.200	12.550	11.850	12.450	12.450	26,785
2022-03-01	12.700	12.800	12.050	12.300	12.300	2,151
2022-02-28	13.350	13.400	12.200	12.650	12.650	19,455
2022-02-25	14.150	14.550	13.000	13.350	13.350	19,797
2022-02-24	15.000	15.000	13.950	14.000	14.000	34,956
2022-02-23	17.800	18.000	17.600	17.900	17.900	5,050
2022-02-22	17.800	18.000	17.500	17.850	17.850	683
2022-02-21	18.300	19.300	17.000	18.000	18.000	5,156
2022-02-18	18.550	18.550	17.600	18.050	18.050	1,553
2022-02-17	18.550	18.600	17.900	18.000	18.000	2,723
2022-02-16	19.550	19.550	18.300	18.300	18.300	2,130
2022-02-15	18.550	19.150	18.550	18.950	18.950	1,455
2022-02-14	18.700	18.800	17.400	18.600	18.600	3,920
2022-02-11	18.900	19.250	18.650	18.950	18.950	1,669
2022-02-10	20.000	20.000	18.650	19.100	19.100	5,960
2022-02-09	19.400	19.950	19.300	19.700	19.700	2,980
2022-02-08	20.300	20.900	18.600	19.500	19.500	7,222
2022-02-07	20.600	20.700	19.850	20.300	20.300	3,881
2022-02-04	20.900	21.000	20.800	20.900	20.900	1,049
2022-02-03	21.500	21.500	21.000	21.400	21.400	1,553
2022-02-02	22.000	22.200	21.800	21.800	21.800	10,689
2022-02-01	21.200	22.100	21.200	21.500	21.500	322
2022-01-31	21.200	21.600	21.200	21.200	21.200	778
2022-01-28	21.200	21.500	21.100	21.200	21.200	3,671
2022-01-27	20.900	21.800	20.900	21.200	21.200	1,547
2022-01-26	21.000	21.900	20.700	21.900	21.900	1,462
2022-01-25	21.300	21.700	20.500	20.900	20.900	2,471
2022-01-24	22.600	22.600	20.500	20.900	20.900	11,200
2022-01-21	22.800	23.500	22.400	23.000	23.000	11,986
2022-01-20	23.100	24.000	22.400	22.900	22.900	55,415
2022-01-19	23.400	23.600	22.100	23.600	23.600	5,669
2022-01-18	22.800	23.400	22.700	23.400	23.400	10,730
2022-01-17	22.700	22.900	22.600	22.900	22.900	1,156
2022-01-14	22.300	23.500	22.100	22.800	22.800	2,568
2022-01-13	22.000	22.600	21.700	22.300	22.300	10,973
2022-01-12	21.200	21.500	21.000	21.200	21.200	2,333

← NewerPage 20 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.