LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.900 | 3.900 | 3.740 | 3.790 | 3.790 | 2,748 |
| 2026-04-27 | 3.990 | 4.070 | 3.810 | 3.900 | 3.900 | 9,649 |
| 2026-04-24 | 3.900 | 4.070 | 3.810 | 4.070 | 4.070 | 16,538 |
| 2026-04-23 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 17,302 |
| 2026-04-22 | 3.960 | 4.000 | 3.910 | 3.940 | 3.940 | 4,864 |
| 2026-04-21 | 4.110 | 4.140 | 3.960 | 3.990 | 3.990 | 15,708 |
| 2026-04-20 | 3.910 | 4.270 | 3.860 | 4.000 | 4.000 | 8,176 |
| 2026-04-17 | 3.940 | 3.940 | 3.770 | 3.900 | 3.900 | 8,586 |
| 2026-04-16 | 3.880 | 3.880 | 3.750 | 3.880 | 3.880 | 12,952 |
| 2026-04-15 | 3.830 | 3.900 | 3.800 | 3.880 | 3.880 | 7,910 |
| 2026-04-14 | 3.890 | 3.900 | 3.840 | 3.880 | 3.880 | 22,381 |
| 2026-04-13 | 3.950 | 3.950 | 3.730 | 3.870 | 3.870 | 25,068 |
| 2026-04-10 | 3.990 | 4.100 | 3.960 | 3.990 | 3.990 | 9,801 |
| 2026-04-09 | 4.050 | 4.050 | 3.840 | 3.990 | 3.990 | 5,534 |
| 2026-04-08 | 4.050 | 4.150 | 4.000 | 4.030 | 4.030 | 42,741 |
| 2026-04-07 | 4.070 | 4.070 | 4.000 | 4.040 | 4.040 | 6,411 |
| 2026-04-02 | 4.140 | 4.140 | 4.010 | 4.100 | 4.100 | 8,865 |
| 2026-04-01 | 4.150 | 4.190 | 4.010 | 4.190 | 4.190 | 7,500 |
| 2026-03-31 | 4.300 | 4.300 | 4.100 | 4.190 | 4.190 | 2,924 |
| 2026-03-30 | 4.190 | 4.360 | 4.190 | 4.300 | 4.300 | 6,346 |
| 2026-03-27 | 4.470 | 4.480 | 4.070 | 4.230 | 4.230 | 22,144 |
| 2026-03-26 | 4.560 | 4.690 | 4.200 | 4.570 | 4.570 | 7,837 |
| 2026-03-25 | 4.680 | 4.680 | 4.540 | 4.640 | 4.640 | 1,300 |
| 2026-03-24 | 4.760 | 4.830 | 4.650 | 4.750 | 4.750 | 6,607 |
| 2026-03-23 | 5.000 | 5.000 | 4.600 | 4.960 | 4.960 | 595 |
| 2026-03-20 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 223 |
| 2026-03-19 | 5.020 | 5.120 | 4.960 | 5.060 | 5.060 | 3,818 |
| 2026-03-18 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 2,445 |
| 2026-03-17 | 5.000 | 5.080 | 4.790 | 4.950 | 4.950 | 960 |
| 2026-03-16 | 4.840 | 5.000 | 4.770 | 5.000 | 5.000 | 3,563 |
| 2026-03-13 | 4.750 | 4.870 | 4.710 | 4.830 | 4.830 | 2,022 |
| 2026-03-12 | 4.980 | 4.980 | 4.810 | 4.870 | 4.870 | 2,685 |
| 2026-03-11 | 5.180 | 5.180 | 4.870 | 4.990 | 4.990 | 1,673 |
| 2026-03-10 | 5.120 | 5.120 | 4.970 | 5.000 | 5.000 | 4,461 |
| 2026-03-09 | 5.300 | 5.300 | 4.850 | 4.990 | 4.990 | 13,505 |
| 2026-03-06 | 5.520 | 5.520 | 5.300 | 5.420 | 5.420 | 4,640 |
| 2026-03-05 | 5.620 | 5.620 | 5.400 | 5.520 | 5.520 | 8,880 |
| 2026-03-04 | 5.800 | 6.140 | 5.560 | 5.680 | 5.680 | 14,524 |
| 2026-03-03 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 370 |
| 2026-03-02 | 6.000 | 6.100 | 5.780 | 6.100 | 6.100 | 668 |
| 2026-02-27 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 2,463 |
| 2026-02-26 | 5.820 | 5.920 | 5.820 | 5.920 | 5.920 | 1,222 |
| 2026-02-25 | 5.720 | 6.280 | 5.620 | 6.060 | 6.060 | 2,437 |
| 2026-02-24 | 5.840 | 5.840 | 5.580 | 5.800 | 5.800 | 6,353 |
| 2026-02-23 | 5.860 | 5.880 | 5.580 | 5.860 | 5.860 | 5,796 |
| 2026-02-20 | 6.000 | 6.000 | 5.880 | 5.920 | 5.920 | 6,592 |
| 2026-02-19 | 5.980 | 6.000 | 5.960 | 6.000 | 6.000 | 1,895 |
| 2026-02-18 | 6.000 | 6.080 | 5.940 | 6.000 | 6.000 | 6,939 |
| 2026-02-17 | 6.040 | 6.060 | 6.000 | 6.020 | 6.020 | 2,602 |
| 2026-02-16 | 6.020 | 6.240 | 6.000 | 6.000 | 6.000 | 1,786 |
| 2026-02-13 | 6.060 | 6.180 | 6.040 | 6.120 | 6.120 | 3,816 |
| 2026-02-12 | 6.240 | 6.240 | 6.000 | 6.120 | 6.120 | 2,811 |
| 2026-02-11 | 6.280 | 6.300 | 6.140 | 6.220 | 6.220 | 12,921 |
| 2026-02-10 | 6.380 | 6.400 | 6.180 | 6.280 | 6.280 | 15,747 |
| 2026-02-09 | 6.580 | 6.660 | 6.300 | 6.480 | 6.480 | 4,646 |
| 2026-02-06 | 6.660 | 6.660 | 6.500 | 6.540 | 6.540 | 4,635 |
| 2026-02-05 | 6.800 | 6.980 | 6.640 | 6.640 | 6.640 | 3,356 |
| 2026-02-04 | 6.740 | 6.820 | 6.680 | 6.780 | 6.780 | 1,842 |
| 2026-02-03 | 6.780 | 6.880 | 6.740 | 6.820 | 6.820 | 1,353 |
| 2026-02-02 | 6.720 | 7.080 | 6.720 | 6.780 | 6.780 | 4,383 |
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.