LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.680 | 6.720 | 6.420 | 6.720 | 6.720 | 1,160 |
| 2025-05-12 | 6.560 | 6.700 | 6.540 | 6.700 | 6.700 | 5,735 |
| 2025-05-09 | 6.520 | 6.580 | 6.500 | 6.580 | 6.580 | 522 |
| 2025-05-08 | 6.540 | 6.560 | 6.520 | 6.520 | 6.520 | 416 |
| 2025-05-07 | 6.600 | 6.680 | 6.400 | 6.540 | 6.540 | 2,194 |
| 2025-05-06 | 6.680 | 6.680 | 6.580 | 6.580 | 6.580 | 594 |
| 2025-05-05 | 6.660 | 6.700 | 6.500 | 6.700 | 6.700 | 705 |
| 2025-05-02 | 6.580 | 6.700 | 6.580 | 6.700 | 6.700 | 4,042 |
| 2025-04-30 | 6.660 | 6.660 | 6.320 | 6.600 | 6.600 | 2,160 |
| 2025-04-29 | 6.660 | 6.660 | 6.460 | 6.640 | 6.640 | 8,491 |
| 2025-04-28 | 6.420 | 6.740 | 6.420 | 6.620 | 6.620 | 8,098 |
| 2025-04-25 | 6.140 | 6.380 | 6.000 | 6.300 | 6.300 | 9,990 |
| 2025-04-24 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 1,132 |
| 2025-04-23 | 6.000 | 6.300 | 6.000 | 6.260 | 6.260 | 4,603 |
| 2025-04-22 | 6.180 | 6.180 | 6.040 | 6.040 | 6.040 | 491 |
| 2025-04-17 | 5.900 | 6.180 | 5.900 | 6.180 | 6.180 | 4,197 |
| 2025-04-16 | 6.220 | 6.300 | 6.200 | 6.220 | 6.220 | 288 |
| 2025-04-15 | 6.400 | 6.480 | 6.020 | 6.260 | 6.260 | 2,663 |
| 2025-04-14 | 6.020 | 6.160 | 6.000 | 6.120 | 6.120 | 837 |
| 2025-04-11 | 6.100 | 6.320 | 6.000 | 6.200 | 6.200 | 1,115 |
| 2025-04-10 | 6.520 | 6.520 | 5.820 | 6.060 | 6.060 | 6,958 |
| 2025-04-09 | 6.280 | 6.280 | 5.800 | 5.960 | 5.960 | 567 |
| 2025-04-08 | 5.820 | 6.480 | 5.820 | 6.320 | 6.320 | 929 |
| 2025-04-07 | 5.760 | 6.140 | 5.040 | 5.860 | 5.860 | 8,555 |
| 2025-04-04 | 6.180 | 6.420 | 6.020 | 6.340 | 6.340 | 2,907 |
| 2025-04-03 | 6.220 | 6.580 | 6.120 | 6.540 | 6.540 | 814 |
| 2025-04-02 | 6.580 | 6.580 | 6.240 | 6.500 | 6.500 | 323 |
| 2025-04-01 | 6.560 | 6.560 | 6.340 | 6.500 | 6.500 | 405 |
| 2025-03-31 | 6.380 | 6.400 | 6.260 | 6.360 | 6.360 | 344 |
| 2025-03-28 | 6.340 | 6.500 | 6.340 | 6.400 | 6.400 | 8,095 |
| 2025-03-27 | 6.400 | 6.440 | 6.280 | 6.300 | 6.300 | 1,023 |
| 2025-03-26 | 6.300 | 6.380 | 6.300 | 6.380 | 6.380 | 837 |
| 2025-03-25 | 6.580 | 6.580 | 6.300 | 6.520 | 6.520 | 483 |
| 2025-03-24 | 6.600 | 6.600 | 6.280 | 6.460 | 6.460 | 1,333 |
| 2025-03-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 20 |
| 2025-03-20 | 6.400 | 6.480 | 6.260 | 6.420 | 6.420 | 4,599 |
| 2025-03-19 | 6.320 | 6.420 | 6.320 | 6.420 | 6.420 | 659 |
| 2025-03-18 | 6.420 | 6.420 | 6.260 | 6.380 | 6.380 | 5,173 |
| 2025-03-17 | 6.280 | 6.460 | 6.280 | 6.420 | 6.420 | 1,856 |
| 2025-03-14 | 6.380 | 6.440 | 6.280 | 6.440 | 6.440 | 3,433 |
| 2025-03-13 | 6.460 | 6.460 | 6.420 | 6.440 | 6.440 | 1,203 |
| 2025-03-12 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 802 |
| 2025-03-11 | 6.440 | 6.640 | 6.420 | 6.440 | 6.440 | 989 |
| 2025-03-10 | 6.500 | 6.680 | 6.220 | 6.580 | 6.580 | 17,983 |
| 2025-03-07 | 6.580 | 6.800 | 6.320 | 6.800 | 6.800 | 8,027 |
| 2025-03-06 | 6.580 | 6.680 | 6.560 | 6.600 | 6.600 | 1,710 |
| 2025-03-05 | 6.560 | 7.040 | 6.560 | 6.700 | 6.700 | 4,781 |
| 2025-03-04 | 6.540 | 6.840 | 6.540 | 6.720 | 6.720 | 2,091 |
| 2025-03-03 | 6.940 | 6.940 | 6.580 | 6.620 | 6.620 | 6,729 |
| 2025-02-28 | 7.200 | 7.200 | 6.760 | 6.940 | 6.940 | 2,280 |
| 2025-02-27 | 6.940 | 7.260 | 6.940 | 7.200 | 7.200 | 6,700 |
| 2025-02-26 | 6.720 | 6.820 | 6.680 | 6.800 | 6.800 | 7,397 |
| 2025-02-25 | 6.640 | 6.700 | 6.560 | 6.680 | 6.680 | 5,030 |
| 2025-02-24 | 6.620 | 6.700 | 6.500 | 6.620 | 6.620 | 2,327 |
| 2025-02-21 | 6.640 | 6.640 | 6.500 | 6.560 | 6.560 | 1,523 |
| 2025-02-20 | 6.520 | 6.640 | 6.520 | 6.560 | 6.560 | 2,253 |
| 2025-02-19 | 6.600 | 6.680 | 6.460 | 6.600 | 6.600 | 1,505 |
| 2025-02-18 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 3,398 |
| 2025-02-17 | 6.580 | 6.600 | 6.400 | 6.580 | 6.580 | 3,546 |
| 2025-02-14 | 6.560 | 6.580 | 6.480 | 6.580 | 6.580 | 330 |
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.