LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.560 | 6.580 | 6.480 | 6.580 | 6.580 | 330 |
| 2025-02-13 | 6.660 | 6.660 | 6.400 | 6.600 | 6.600 | 6,400 |
| 2025-02-12 | 6.540 | 6.600 | 6.400 | 6.560 | 6.560 | 1,595 |
| 2025-02-11 | 6.400 | 6.580 | 6.400 | 6.520 | 6.520 | 2,432 |
| 2025-02-10 | 6.560 | 6.560 | 6.280 | 6.400 | 6.400 | 42,112 |
| 2025-02-07 | 6.540 | 6.620 | 6.500 | 6.580 | 6.580 | 1,175 |
| 2025-02-06 | 6.360 | 6.640 | 6.220 | 6.620 | 6.620 | 5,059 |
| 2025-02-05 | 6.580 | 6.580 | 6.240 | 6.360 | 6.360 | 3,747 |
| 2025-02-04 | 6.500 | 6.660 | 6.500 | 6.660 | 6.660 | 656 |
| 2025-02-03 | 6.720 | 6.720 | 6.400 | 6.660 | 6.660 | 2,281 |
| 2025-01-31 | 6.800 | 6.880 | 6.540 | 6.720 | 6.720 | 2,557 |
| 2025-01-30 | 6.840 | 6.880 | 6.760 | 6.760 | 6.760 | 861 |
| 2025-01-29 | 6.960 | 6.960 | 6.660 | 6.860 | 6.860 | 2,869 |
| 2025-01-28 | 6.760 | 6.900 | 6.720 | 6.860 | 6.860 | 3,058 |
| 2025-01-27 | 6.920 | 6.940 | 6.560 | 6.600 | 6.600 | 1,594 |
| 2025-01-24 | 6.920 | 6.920 | 6.480 | 6.540 | 6.540 | 1,652 |
| 2025-01-23 | 6.780 | 6.800 | 6.480 | 6.540 | 6.540 | 8,125 |
| 2025-01-22 | 6.820 | 6.980 | 6.600 | 6.820 | 6.820 | 4,555 |
| 2025-01-21 | 6.940 | 6.960 | 6.820 | 6.820 | 6.820 | 2,727 |
| 2025-01-20 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1,121 |
| 2025-01-17 | 6.960 | 6.980 | 6.800 | 6.940 | 6.940 | 4,027 |
| 2025-01-16 | 6.840 | 7.000 | 6.660 | 6.920 | 6.920 | 6,310 |
| 2025-01-15 | 6.580 | 6.880 | 6.580 | 6.740 | 6.740 | 2,079 |
| 2025-01-14 | 6.500 | 6.640 | 6.480 | 6.580 | 6.580 | 6,010 |
| 2025-01-13 | 6.400 | 6.660 | 6.360 | 6.480 | 6.480 | 6,112 |
| 2025-01-10 | 6.460 | 6.560 | 6.380 | 6.500 | 6.500 | 5,244 |
| 2025-01-09 | 6.420 | 6.580 | 6.300 | 6.440 | 6.440 | 26,284 |
| 2025-01-08 | 6.240 | 6.260 | 5.960 | 5.980 | 5.980 | 1,630 |
| 2025-01-07 | 6.420 | 6.420 | 6.200 | 6.200 | 6.200 | 1,136 |
| 2025-01-03 | 6.220 | 6.220 | 6.080 | 6.140 | 6.140 | 1,695 |
| 2025-01-02 | 6.020 | 6.300 | 6.020 | 6.160 | 6.160 | 3,601 |
| 2024-12-30 | 5.940 | 6.060 | 5.900 | 6.020 | 6.020 | 10,860 |
| 2024-12-27 | 6.100 | 6.200 | 6.040 | 6.180 | 6.180 | 6,355 |
| 2024-12-23 | 6.040 | 6.200 | 6.000 | 6.140 | 6.140 | 4,131 |
| 2024-12-20 | 6.200 | 6.200 | 5.880 | 6.040 | 6.040 | 6,931 |
| 2024-12-19 | 5.860 | 6.180 | 5.740 | 6.100 | 6.100 | 15,708 |
| 2024-12-18 | 5.820 | 6.100 | 5.820 | 5.820 | 5.820 | 6,761 |
| 2024-12-17 | 6.180 | 6.260 | 5.820 | 5.840 | 5.840 | 6,532 |
| 2024-12-16 | 6.300 | 6.360 | 6.120 | 6.160 | 6.160 | 9,249 |
| 2024-12-13 | 6.120 | 6.480 | 6.120 | 6.400 | 6.400 | 8,012 |
| 2024-12-12 | 6.160 | 6.480 | 6.160 | 6.380 | 6.380 | 2,142 |
| 2024-12-11 | 6.340 | 6.720 | 6.320 | 6.400 | 6.400 | 5,313 |
| 2024-12-10 | 6.340 | 6.600 | 6.320 | 6.320 | 6.320 | 7,758 |
| 2024-12-09 | 6.400 | 6.500 | 6.360 | 6.360 | 6.360 | 8,548 |
| 2024-12-05 | 6.500 | 6.760 | 6.400 | 6.440 | 6.440 | 4,435 |
| 2024-12-04 | 6.400 | 6.600 | 6.340 | 6.500 | 6.500 | 4,512 |
| 2024-12-03 | 6.540 | 6.680 | 6.500 | 6.640 | 6.640 | 3,398 |
| 2024-12-02 | 6.500 | 6.880 | 6.340 | 6.700 | 6.700 | 4,078 |
| 2024-11-29 | 6.600 | 6.800 | 6.500 | 6.500 | 6.500 | 29,084 |
| 2024-11-28 | 6.200 | 6.520 | 6.200 | 6.520 | 6.520 | 1,097 |
| 2024-11-27 | 6.400 | 6.600 | 6.180 | 6.200 | 6.200 | 4,992 |
| 2024-11-26 | 6.520 | 6.560 | 6.320 | 6.560 | 6.560 | 1,804 |
| 2024-11-25 | 6.220 | 6.520 | 6.220 | 6.520 | 6.520 | 1,471 |
| 2024-11-22 | 6.500 | 6.620 | 6.320 | 6.620 | 6.620 | 1,122 |
| 2024-11-21 | 6.580 | 6.700 | 6.520 | 6.680 | 6.680 | 516 |
| 2024-11-20 | 6.580 | 6.720 | 6.580 | 6.720 | 6.720 | 491 |
| 2024-11-19 | 6.560 | 6.620 | 6.540 | 6.620 | 6.620 | 1,673 |
| 2024-11-18 | 6.580 | 6.780 | 6.540 | 6.780 | 6.780 | 5,802 |
| 2024-11-15 | 6.600 | 6.740 | 6.580 | 6.640 | 6.640 | 1,601 |
| 2024-11-14 | 6.540 | 6.740 | 6.540 | 6.740 | 6.740 | 355 |
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.