LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.100 | 7.100 | 6.920 | 6.980 | 6.980 | 1,338 |
| 2026-01-29 | 6.960 | 7.060 | 6.920 | 7.000 | 7.000 | 1,371 |
| 2026-01-28 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 531 |
| 2026-01-27 | 7.080 | 7.120 | 6.880 | 7.080 | 7.080 | 2,798 |
| 2026-01-26 | 7.020 | 7.100 | 7.020 | 7.080 | 7.080 | 1,165 |
| 2026-01-23 | 7.060 | 7.120 | 6.940 | 7.080 | 7.080 | 8,234 |
| 2026-01-22 | 7.100 | 7.140 | 7.060 | 7.120 | 7.120 | 1,653 |
| 2026-01-21 | 7.160 | 7.300 | 7.000 | 7.060 | 7.060 | 2,034 |
| 2026-01-20 | 7.000 | 7.160 | 6.980 | 7.160 | 7.160 | 1,704 |
| 2026-01-19 | 7.100 | 7.100 | 6.880 | 7.000 | 7.000 | 1,662 |
| 2026-01-16 | 7.020 | 7.240 | 6.920 | 7.100 | 7.100 | 2,487 |
| 2026-01-15 | 7.000 | 7.060 | 6.920 | 7.020 | 7.020 | 4,049 |
| 2026-01-14 | 7.140 | 7.180 | 7.000 | 7.000 | 7.000 | 3,408 |
| 2026-01-13 | 7.100 | 7.160 | 7.080 | 7.160 | 7.160 | 2,592 |
| 2026-01-12 | 7.140 | 7.140 | 7.040 | 7.100 | 7.100 | 485 |
| 2026-01-09 | 7.180 | 7.180 | 6.920 | 7.120 | 7.120 | 1,709 |
| 2026-01-08 | 7.120 | 7.180 | 7.020 | 7.180 | 7.180 | 3,703 |
| 2026-01-07 | 7.180 | 7.380 | 7.160 | 7.160 | 7.160 | 2,678 |
| 2026-01-05 | 7.320 | 7.460 | 7.120 | 7.200 | 7.200 | 2,960 |
| 2026-01-02 | 6.980 | 7.460 | 6.980 | 7.180 | 7.180 | 1,579 |
| 2025-12-30 | 7.060 | 7.160 | 6.960 | 7.160 | 7.160 | 8,057 |
| 2025-12-29 | 6.700 | 7.200 | 6.700 | 7.120 | 7.120 | 5,580 |
| 2025-12-23 | 6.800 | 6.800 | 6.760 | 6.800 | 6.800 | 6,214 |
| 2025-12-22 | 6.740 | 6.780 | 6.640 | 6.720 | 6.720 | 5,353 |
| 2025-12-19 | 6.800 | 6.820 | 6.700 | 6.780 | 6.780 | 7,400 |
| 2025-12-18 | 6.900 | 6.900 | 6.540 | 6.900 | 6.900 | 8,721 |
| 2025-12-17 | 7.000 | 7.140 | 6.920 | 6.960 | 6.960 | 2,386 |
| 2025-12-16 | 6.940 | 7.040 | 6.920 | 7.000 | 7.000 | 3,668 |
| 2025-12-15 | 7.000 | 7.180 | 6.960 | 7.060 | 7.060 | 3,696 |
| 2025-12-12 | 7.120 | 7.120 | 7.000 | 7.060 | 7.060 | 2,535 |
| 2025-12-11 | 7.120 | 7.140 | 6.900 | 7.140 | 7.140 | 5,490 |
| 2025-12-10 | 7.120 | 7.240 | 7.100 | 7.140 | 7.140 | 4,551 |
| 2025-12-09 | 7.220 | 7.300 | 7.120 | 7.180 | 7.180 | 6,416 |
| 2025-12-08 | 7.380 | 7.480 | 7.300 | 7.300 | 7.300 | 3,656 |
| 2025-12-05 | 7.480 | 7.500 | 7.360 | 7.400 | 7.400 | 2,304 |
| 2025-12-04 | 7.380 | 7.420 | 7.360 | 7.400 | 7.400 | 986 |
| 2025-12-03 | 7.480 | 7.560 | 7.320 | 7.400 | 7.400 | 964 |
| 2025-12-02 | 7.760 | 7.760 | 7.360 | 7.480 | 7.480 | 2,884 |
| 2025-12-01 | 7.780 | 7.920 | 7.400 | 7.500 | 7.500 | 1,692 |
| 2025-11-28 | 7.500 | 7.700 | 7.500 | 7.620 | 7.620 | 2,162 |
| 2025-11-27 | 7.600 | 7.840 | 7.420 | 7.720 | 7.720 | 3,557 |
| 2025-11-26 | 7.900 | 7.900 | 7.700 | 7.740 | 7.740 | 345 |
| 2025-11-25 | 7.900 | 7.920 | 7.660 | 7.820 | 7.820 | 4,638 |
| 2025-11-24 | 7.840 | 7.920 | 7.500 | 7.820 | 7.820 | 5,881 |
| 2025-11-21 | 7.780 | 7.940 | 7.540 | 7.820 | 7.820 | 5,782 |
| 2025-11-20 | 7.540 | 7.940 | 7.540 | 7.760 | 7.760 | 7,375 |
| 2025-11-19 | 7.600 | 7.620 | 7.300 | 7.500 | 7.500 | 4,924 |
| 2025-11-18 | 7.580 | 7.580 | 7.120 | 7.220 | 7.220 | 9,152 |
| 2025-11-17 | 7.920 | 8.060 | 7.440 | 7.560 | 7.560 | 12,053 |
| 2025-11-14 | 7.940 | 7.940 | 7.360 | 7.860 | 7.860 | 19,905 |
| 2025-11-13 | 7.400 | 8.180 | 7.400 | 7.960 | 7.960 | 73,075 |
| 2025-11-12 | 6.800 | 7.420 | 6.760 | 7.380 | 7.380 | 130,176 |
| 2025-11-11 | 6.480 | 6.480 | 6.360 | 6.400 | 6.400 | 3,398 |
| 2025-11-10 | 6.520 | 6.520 | 6.440 | 6.480 | 6.480 | 7,990 |
| 2025-11-07 | 6.560 | 6.680 | 6.540 | 6.600 | 6.600 | 4,210 |
| 2025-11-06 | 6.700 | 6.700 | 6.520 | 6.600 | 6.600 | 4,523 |
| 2025-11-05 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 2 |
| 2025-11-04 | 6.780 | 6.780 | 6.620 | 6.720 | 6.720 | 1,427 |
| 2025-11-03 | 6.700 | 6.760 | 6.360 | 6.760 | 6.760 | 5,688 |
| 2025-10-31 | 6.760 | 6.760 | 6.660 | 6.740 | 6.740 | 835 |
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.