LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.760 | 7.040 | 6.760 | 6.880 | 6.880 | 2,199 |
| 2025-08-06 | 6.940 | 6.980 | 6.760 | 6.860 | 6.860 | 2,537 |
| 2025-08-05 | 7.100 | 7.100 | 6.900 | 6.960 | 6.960 | 1,368 |
| 2025-08-04 | 6.900 | 7.120 | 6.780 | 7.080 | 7.080 | 535 |
| 2025-08-01 | 6.900 | 7.180 | 6.900 | 7.120 | 7.120 | 597 |
| 2025-07-31 | 7.180 | 7.180 | 6.960 | 7.180 | 7.180 | 298 |
| 2025-07-30 | 7.000 | 7.200 | 6.920 | 7.120 | 7.120 | 1,194 |
| 2025-07-29 | 6.820 | 7.100 | 6.720 | 7.100 | 7.100 | 4,202 |
| 2025-07-28 | 7.100 | 7.120 | 6.840 | 7.080 | 7.080 | 679 |
| 2025-07-25 | 7.000 | 7.120 | 6.820 | 7.120 | 7.120 | 1,130 |
| 2025-07-24 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 400 |
| 2025-07-23 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-07-22 | 7.160 | 7.200 | 7.160 | 7.180 | 7.180 | 629 |
| 2025-07-21 | 7.200 | 7.200 | 6.820 | 7.160 | 7.160 | 328 |
| 2025-07-18 | 7.120 | 7.180 | 7.000 | 7.100 | 7.100 | 601 |
| 2025-07-17 | 6.820 | 7.120 | 6.820 | 7.120 | 7.120 | 201 |
| 2025-07-16 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 450 |
| 2025-07-15 | 7.120 | 7.140 | 6.940 | 7.140 | 7.140 | 1,058 |
| 2025-07-14 | 7.000 | 7.060 | 6.900 | 6.900 | 6.900 | 1,380 |
| 2025-07-11 | 6.860 | 7.080 | 6.860 | 7.000 | 7.000 | 1,247 |
| 2025-07-10 | 7.020 | 7.040 | 6.900 | 7.040 | 7.040 | 1,841 |
| 2025-07-09 | 6.980 | 7.040 | 6.980 | 7.020 | 7.020 | 3,675 |
| 2025-07-08 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 265 |
| 2025-07-07 | 6.900 | 6.900 | 6.680 | 6.820 | 6.820 | 735 |
| 2025-07-04 | 6.760 | 7.000 | 6.760 | 6.980 | 6.980 | 2,806 |
| 2025-07-03 | 6.780 | 6.920 | 6.780 | 6.900 | 6.900 | 1,392 |
| 2025-07-02 | 6.800 | 6.900 | 6.620 | 6.780 | 6.780 | 6,664 |
| 2025-07-01 | 6.440 | 6.600 | 6.440 | 6.600 | 6.600 | 181 |
| 2025-06-30 | 6.580 | 6.720 | 6.420 | 6.720 | 6.720 | 1,639 |
| 2025-06-27 | 6.680 | 6.700 | 6.540 | 6.680 | 6.680 | 707 |
| 2025-06-26 | 6.560 | 6.560 | 6.540 | 6.540 | 6.540 | 500 |
| 2025-06-25 | 6.600 | 6.640 | 6.520 | 6.640 | 6.640 | 1,419 |
| 2025-06-24 | 6.580 | 6.680 | 6.120 | 6.440 | 6.440 | 2,474 |
| 2025-06-23 | 6.500 | 6.560 | 6.500 | 6.500 | 6.500 | 654 |
| 2025-06-19 | 6.560 | 6.640 | 6.500 | 6.620 | 6.620 | 1,310 |
| 2025-06-18 | 6.600 | 6.800 | 6.580 | 6.620 | 6.620 | 2,061 |
| 2025-06-17 | 6.600 | 6.780 | 6.600 | 6.680 | 6.680 | 1,139 |
| 2025-06-16 | 6.700 | 7.160 | 6.580 | 6.800 | 6.800 | 2,478 |
| 2025-06-13 | 6.960 | 6.960 | 6.660 | 6.960 | 6.960 | 645 |
| 2025-06-12 | 6.740 | 7.040 | 6.740 | 6.980 | 6.980 | 4,007 |
| 2025-06-11 | 6.780 | 7.040 | 6.700 | 7.040 | 7.040 | 4,148 |
| 2025-06-10 | 6.740 | 6.840 | 6.740 | 6.840 | 6.840 | 2,563 |
| 2025-06-09 | 6.820 | 6.860 | 6.780 | 6.780 | 6.780 | 2,667 |
| 2025-06-06 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 309 |
| 2025-06-05 | 6.840 | 6.940 | 6.720 | 6.840 | 6.840 | 1,287 |
| 2025-06-04 | 7.060 | 7.060 | 6.860 | 7.060 | 7.060 | 130 |
| 2025-06-03 | 6.860 | 7.100 | 6.560 | 7.060 | 7.060 | 921 |
| 2025-06-02 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 362 |
| 2025-05-30 | 7.200 | 7.200 | 6.920 | 7.160 | 7.160 | 1,093 |
| 2025-05-28 | 7.020 | 7.160 | 7.020 | 7.160 | 7.160 | 271 |
| 2025-05-27 | 7.160 | 7.200 | 6.900 | 7.040 | 7.040 | 809 |
| 2025-05-26 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 477 |
| 2025-05-23 | 7.120 | 7.120 | 6.880 | 7.000 | 7.000 | 1,253 |
| 2025-05-22 | 6.980 | 6.980 | 6.900 | 6.980 | 6.980 | 926 |
| 2025-05-21 | 6.720 | 6.980 | 6.720 | 6.980 | 6.980 | 1,703 |
| 2025-05-20 | 6.780 | 6.880 | 6.780 | 6.880 | 6.880 | 595 |
| 2025-05-19 | 6.780 | 6.800 | 6.700 | 6.780 | 6.780 | 4,412 |
| 2025-05-16 | 6.780 | 6.800 | 6.660 | 6.780 | 6.780 | 2,078 |
| 2025-05-15 | 6.760 | 6.800 | 6.680 | 6.700 | 6.700 | 1,978 |
| 2025-05-14 | 6.660 | 6.720 | 6.620 | 6.720 | 6.720 | 1,586 |
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.