LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.700 | 6.760 | 6.480 | 6.600 | 6.600 | 852 |
| 2024-11-12 | 6.420 | 6.700 | 6.360 | 6.700 | 6.700 | 6,128 |
| 2024-11-11 | 6.420 | 6.640 | 6.380 | 6.620 | 6.620 | 7,221 |
| 2024-11-08 | 6.600 | 6.600 | 6.520 | 6.600 | 6.600 | 419 |
| 2024-11-07 | 6.620 | 6.620 | 6.300 | 6.520 | 6.520 | 2,807 |
| 2024-11-06 | 6.380 | 6.420 | 6.380 | 6.420 | 6.420 | 117 |
| 2024-11-05 | 6.480 | 6.640 | 6.440 | 6.640 | 6.640 | 2,257 |
| 2024-11-04 | 6.720 | 6.720 | 6.220 | 6.680 | 6.680 | 1,420 |
| 2024-11-01 | 6.600 | 6.700 | 6.440 | 6.700 | 6.700 | 836 |
| 2024-10-31 | 6.640 | 6.640 | 6.420 | 6.620 | 6.620 | 386 |
| 2024-10-30 | 6.780 | 6.840 | 6.600 | 6.720 | 6.720 | 2,550 |
| 2024-10-29 | 6.700 | 6.860 | 6.540 | 6.740 | 6.740 | 3,222 |
| 2024-10-28 | 6.800 | 6.960 | 6.360 | 6.540 | 6.540 | 6,765 |
| 2024-10-25 | 6.700 | 7.080 | 6.680 | 6.900 | 6.900 | 2,188 |
| 2024-10-24 | 7.120 | 7.120 | 6.740 | 6.800 | 6.800 | 6,749 |
| 2024-10-23 | 7.160 | 7.160 | 6.860 | 7.120 | 7.120 | 785 |
| 2024-10-22 | 6.840 | 7.200 | 6.840 | 6.900 | 6.900 | 475 |
| 2024-10-21 | 7.160 | 7.160 | 6.840 | 6.960 | 6.960 | 1,699 |
| 2024-10-18 | 6.960 | 6.960 | 6.760 | 6.940 | 6.940 | 3,538 |
| 2024-10-17 | 7.020 | 7.040 | 7.000 | 7.000 | 7.000 | 1,102 |
| 2024-10-16 | 7.000 | 7.020 | 6.900 | 7.020 | 7.020 | 1,355 |
| 2024-10-15 | 7.100 | 7.140 | 6.940 | 6.940 | 6.940 | 1,893 |
| 2024-10-14 | 6.900 | 7.160 | 6.900 | 6.940 | 6.940 | 1,403 |
| 2024-10-11 | 6.900 | 6.900 | 6.760 | 6.900 | 6.900 | 1,494 |
| 2024-10-10 | 6.860 | 6.900 | 6.800 | 6.900 | 6.900 | 1,741 |
| 2024-10-09 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 760 |
| 2024-10-08 | 6.940 | 6.940 | 6.700 | 6.900 | 6.900 | 480 |
| 2024-10-07 | 6.860 | 6.940 | 6.860 | 6.940 | 6.940 | 394 |
| 2024-10-04 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 131 |
| 2024-10-03 | 6.940 | 6.940 | 6.720 | 6.780 | 6.780 | 443 |
| 2024-10-02 | 6.980 | 6.980 | 6.740 | 6.780 | 6.780 | 663 |
| 2024-10-01 | 6.780 | 6.960 | 6.780 | 6.780 | 6.780 | 2,383 |
| 2024-09-30 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 769 |
| 2024-09-27 | 6.920 | 6.940 | 6.800 | 6.820 | 6.820 | 2,589 |
| 2024-09-26 | 6.980 | 6.980 | 6.780 | 6.900 | 6.900 | 2,149 |
| 2024-09-25 | 6.700 | 6.960 | 6.680 | 6.840 | 6.840 | 4,207 |
| 2024-09-24 | 6.700 | 6.860 | 6.600 | 6.680 | 6.680 | 3,276 |
| 2024-09-23 | 6.760 | 6.980 | 6.500 | 6.720 | 6.720 | 4,833 |
| 2024-09-20 | 7.100 | 7.100 | 6.740 | 6.940 | 6.940 | 373 |
| 2024-09-19 | 6.900 | 6.900 | 6.760 | 6.820 | 6.820 | 5,106 |
| 2024-09-18 | 6.780 | 6.860 | 6.720 | 6.840 | 6.840 | 3,256 |
| 2024-09-17 | 6.880 | 7.120 | 6.880 | 6.880 | 6.880 | 1,758 |
| 2024-09-16 | 6.960 | 6.960 | 6.780 | 6.880 | 6.880 | 1,265 |
| 2024-09-13 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 70 |
| 2024-09-12 | 6.920 | 7.000 | 6.760 | 7.000 | 7.000 | 290 |
| 2024-09-11 | 6.940 | 6.940 | 6.740 | 6.900 | 6.900 | 5,345 |
| 2024-09-10 | 6.960 | 7.200 | 6.840 | 6.980 | 6.980 | 1,869 |
| 2024-09-09 | 6.980 | 7.020 | 6.900 | 7.020 | 7.020 | 679 |
| 2024-09-06 | 7.160 | 7.160 | 6.860 | 7.040 | 7.040 | 801 |
| 2024-09-05 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 6 |
| 2024-09-04 | 7.060 | 7.240 | 7.060 | 7.140 | 7.140 | 105 |
| 2024-09-03 | 6.940 | 7.060 | 6.860 | 7.060 | 7.060 | 6,049 |
| 2024-09-02 | 7.000 | 7.140 | 6.840 | 6.940 | 6.940 | 6,345 |
| 2024-08-30 | 7.120 | 7.200 | 6.900 | 7.040 | 7.040 | 2,112 |
| 2024-08-29 | 7.320 | 7.320 | 7.000 | 7.120 | 7.120 | 2,140 |
| 2024-08-28 | 7.400 | 7.400 | 7.060 | 7.160 | 7.160 | 2,579 |
| 2024-08-27 | 7.160 | 7.360 | 7.100 | 7.180 | 7.180 | 2,137 |
| 2024-08-26 | 7.180 | 7.200 | 7.080 | 7.160 | 7.160 | 5,634 |
| 2024-08-23 | 7.400 | 7.460 | 7.200 | 7.280 | 7.280 | 581 |
| 2024-08-22 | 7.160 | 7.360 | 7.160 | 7.260 | 7.260 | 1,607 |
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.