LeadDesk Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.900 | 2.020 | 1.865 | 1.915 | 1.915 | 56,768 |
| 2026-10-15 | 1.960 | 2.020 | 1.840 | 1.955 | 1.955 | 71,136 |
| 2026-10-14 | 2.030 | 2.030 | 1.960 | 1.990 | 1.990 | 31,601 |
| 2026-10-13 | 2.070 | 2.080 | 1.995 | 2.000 | 2.000 | 50,747 |
| 2026-10-12 | 2.100 | 2.170 | 2.040 | 2.090 | 2.090 | 26,028 |
| 2026-10-09 | 2.160 | 2.180 | 2.030 | 2.070 | 2.070 | 63,610 |
| 2026-10-08 | 2.200 | 2.200 | 2.020 | 2.070 | 2.070 | 113,723 |
| 2026-10-07 | 2.270 | 2.270 | 2.150 | 2.210 | 2.210 | 11,691 |
| 2026-10-06 | 2.160 | 2.210 | 2.160 | 2.190 | 2.190 | 7,577 |
| 2026-10-05 | 2.210 | 2.240 | 2.170 | 2.200 | 2.200 | 16,218 |
| 2026-10-02 | 2.280 | 2.420 | 2.230 | 2.270 | 2.270 | 44,642 |
| 2026-10-01 | 2.370 | 2.390 | 2.250 | 2.250 | 2.250 | 22,116 |
| 2026-09-30 | 2.350 | 2.460 | 2.320 | 2.370 | 2.370 | 25,630 |
| 2026-09-29 | 2.500 | 2.500 | 2.360 | 2.430 | 2.430 | 7,662 |
| 2026-09-28 | 2.440 | 2.490 | 2.410 | 2.480 | 2.480 | 1,983 |
| 2026-09-25 | 2.490 | 2.500 | 2.420 | 2.450 | 2.450 | 5,865 |
| 2026-09-24 | 2.490 | 2.500 | 2.430 | 2.490 | 2.490 | 6,541 |
| 2026-09-23 | 2.510 | 2.530 | 2.410 | 2.500 | 2.500 | 29,736 |
| 2026-09-22 | 2.630 | 2.630 | 2.410 | 2.500 | 2.500 | 42,343 |
| 2026-09-21 | 2.710 | 2.760 | 2.600 | 2.600 | 2.600 | 40,683 |
| 2026-09-18 | 2.760 | 2.770 | 2.610 | 2.700 | 2.700 | 13,875 |
| 2026-09-17 | 2.790 | 2.790 | 2.700 | 2.760 | 2.760 | 10,093 |
| 2026-09-16 | 2.770 | 2.800 | 2.760 | 2.760 | 2.760 | 4,713 |
| 2026-09-15 | 2.860 | 2.860 | 2.790 | 2.790 | 2.790 | 5,141 |
| 2026-09-14 | 2.790 | 2.870 | 2.770 | 2.870 | 2.870 | 6,991 |
| 2026-09-11 | 2.900 | 3.000 | 2.860 | 2.900 | 2.900 | 6,078 |
| 2026-09-10 | 2.970 | 3.000 | 2.710 | 2.920 | 2.920 | 3,710 |
| 2026-09-09 | 3.050 | 3.050 | 2.970 | 3.010 | 3.010 | 6,761 |
| 2026-09-08 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 8,387 |
| 2026-09-07 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 2,678 |
| 2026-09-04 | 3.250 | 3.250 | 3.070 | 3.090 | 3.090 | 883 |
| 2026-09-03 | 3.220 | 3.240 | 3.070 | 3.140 | 3.140 | 8,719 |
| 2026-09-02 | 3.180 | 3.180 | 3.110 | 3.150 | 3.150 | 2,832 |
| 2026-09-01 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 1,752 |
| 2026-08-31 | 3.190 | 3.190 | 3.110 | 3.160 | 3.160 | 3,520 |
| 2026-08-28 | 3.220 | 3.360 | 3.160 | 3.180 | 3.180 | 18,956 |
| 2026-08-27 | 3.280 | 3.300 | 3.230 | 3.300 | 3.300 | 1,289 |
| 2026-08-26 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 1,895 |
| 2026-08-25 | 3.290 | 3.340 | 3.250 | 3.310 | 3.310 | 9,180 |
| 2026-08-24 | 3.300 | 3.310 | 3.220 | 3.260 | 3.260 | 2,190 |
| 2026-08-21 | 3.250 | 3.350 | 3.180 | 3.300 | 3.300 | 4,739 |
| 2026-08-20 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 3,506 |
| 2026-08-19 | 3.490 | 3.490 | 3.210 | 3.290 | 3.290 | 10,111 |
| 2026-08-18 | 3.450 | 3.460 | 3.350 | 3.390 | 3.390 | 482 |
| 2026-08-17 | 3.350 | 3.440 | 3.160 | 3.350 | 3.350 | 23,043 |
| 2026-08-14 | 3.920 | 3.920 | 3.480 | 3.500 | 3.500 | 27,793 |
| 2026-08-13 | 3.810 | 3.990 | 3.780 | 3.920 | 3.920 | 14,395 |
| 2026-08-12 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 6,708 |
| 2026-08-11 | 3.860 | 3.860 | 3.680 | 3.800 | 3.800 | 14,208 |
| 2026-08-10 | 3.810 | 3.950 | 3.710 | 3.740 | 3.740 | 11,154 |
| 2026-08-07 | 3.770 | 3.990 | 3.670 | 3.720 | 3.720 | 12,435 |
| 2026-08-06 | 3.800 | 3.800 | 3.670 | 3.680 | 3.680 | 15,962 |
| 2026-08-05 | 3.710 | 3.740 | 3.610 | 3.650 | 3.650 | 3,648 |
| 2026-08-04 | 3.610 | 3.800 | 3.610 | 3.700 | 3.700 | 1,808 |
| 2026-08-03 | 3.540 | 3.630 | 3.540 | 3.600 | 3.600 | 1,751 |
| 2026-07-31 | 3.600 | 3.650 | 3.600 | 3.630 | 3.630 | 952 |
| 2026-07-30 | 3.630 | 3.670 | 3.620 | 3.620 | 3.620 | 8,965 |
| 2026-07-29 | 3.670 | 3.720 | 3.630 | 3.630 | 3.630 | 2,999 |
| 2026-07-28 | 3.690 | 3.730 | 3.620 | 3.630 | 3.630 | 3,403 |
| 2026-07-27 | 3.660 | 3.690 | 3.590 | 3.690 | 3.690 | 5,311 |
Page 1 of 21 · 1,257 trading daysOlder →
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.