Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.910 | 3.920 | 3.900 | 3.910 | 3.910 | 11,930 |
| 2024-08-29 | 3.920 | 3.920 | 3.900 | 3.910 | 3.910 | 24,183 |
| 2024-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,101 |
| 2024-08-27 | 3.900 | 3.910 | 3.900 | 3.900 | 3.900 | 4,661 |
| 2024-08-26 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 3,854 |
| 2024-08-23 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 14,082 |
| 2024-08-22 | 3.910 | 3.930 | 3.900 | 3.900 | 3.900 | 1,152 |
| 2024-08-21 | 3.890 | 3.930 | 3.890 | 3.900 | 3.900 | 2,510 |
| 2024-08-20 | 3.920 | 3.920 | 3.890 | 3.900 | 3.900 | 1,091 |
| 2024-08-19 | 3.890 | 3.930 | 3.890 | 3.920 | 3.920 | 35,544 |
| 2024-08-16 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 15,661 |
| 2024-08-15 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 28,527 |
| 2024-08-14 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 1,335 |
| 2024-08-13 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 1,846 |
| 2024-08-12 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 11,657 |
| 2024-08-09 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 12,289 |
| 2024-08-08 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 3,444 |
| 2024-08-07 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 14,475 |
| 2024-08-06 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 1,704 |
| 2024-08-05 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 41,196 |
| 2024-08-02 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 13,513 |
| 2024-08-01 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 19,990 |
| 2024-07-31 | 3.930 | 3.950 | 3.930 | 3.940 | 3.940 | 4,020 |
| 2024-07-30 | 3.910 | 3.990 | 3.900 | 3.990 | 3.990 | 112,451 |
| 2024-07-29 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 18,477 |
| 2024-07-26 | 3.900 | 3.930 | 3.900 | 3.920 | 3.920 | 16,860 |
| 2024-07-25 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 60,136 |
| 2024-07-24 | 3.890 | 3.960 | 3.890 | 3.900 | 3.900 | 71,845 |
| 2024-07-23 | 3.880 | 3.910 | 3.880 | 3.890 | 3.890 | 113,766 |
| 2024-07-22 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 276,596 |
| 2024-07-18 | 3.250 | 3.390 | 3.250 | 3.380 | 3.380 | 50,982 |
| 2024-07-17 | 3.195 | 3.240 | 3.150 | 3.170 | 3.170 | 9,974 |
| 2024-07-16 | 3.080 | 3.260 | 3.080 | 3.150 | 3.150 | 39,589 |
| 2024-07-15 | 2.970 | 3.150 | 2.960 | 3.150 | 3.150 | 28,797 |
| 2024-07-12 | 2.850 | 2.980 | 2.850 | 2.970 | 2.970 | 15,252 |
| 2024-07-11 | 2.810 | 2.870 | 2.800 | 2.860 | 2.860 | 3,535 |
| 2024-07-10 | 2.700 | 2.830 | 2.610 | 2.830 | 2.830 | 22,426 |
| 2024-07-09 | 2.930 | 2.930 | 2.680 | 2.730 | 2.730 | 35,474 |
| 2024-07-08 | 2.920 | 3.050 | 2.660 | 2.980 | 2.980 | 56,844 |
| 2024-07-05 | 3.010 | 3.200 | 3.010 | 3.180 | 3.180 | 8,676 |
| 2024-07-04 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 6,307 |
| 2024-07-03 | 2.990 | 3.040 | 2.870 | 3.040 | 3.040 | 6,936 |
| 2024-07-02 | 3.040 | 3.050 | 2.840 | 3.040 | 3.040 | 10,016 |
| 2024-07-01 | 2.820 | 3.050 | 2.820 | 3.050 | 3.050 | 4,861 |
| 2024-06-28 | 2.920 | 3.030 | 2.810 | 3.010 | 3.010 | 17,187 |
| 2024-06-27 | 3.100 | 3.110 | 2.910 | 3.040 | 3.040 | 13,926 |
| 2024-06-26 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 14,986 |
| 2024-06-25 | 3.180 | 3.250 | 3.050 | 3.150 | 3.150 | 14,637 |
| 2024-06-24 | 3.120 | 3.200 | 3.030 | 3.180 | 3.180 | 7,048 |
| 2024-06-21 | 3.120 | 3.160 | 3.000 | 3.120 | 3.120 | 17,329 |
| 2024-06-20 | 2.990 | 3.200 | 2.990 | 3.160 | 3.160 | 14,446 |
| 2024-06-19 | 3.030 | 3.030 | 2.970 | 2.990 | 2.990 | 5,736 |
| 2024-06-18 | 2.850 | 3.050 | 2.740 | 2.910 | 2.910 | 34,969 |
| 2024-06-17 | 2.860 | 2.980 | 2.850 | 2.850 | 2.850 | 26,694 |
| 2024-06-14 | 3.140 | 3.220 | 2.640 | 2.850 | 2.850 | 61,485 |
| 2024-06-13 | 3.300 | 3.370 | 3.060 | 3.100 | 3.100 | 31,284 |
| 2024-06-12 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 2,402 |
| 2024-06-11 | 3.440 | 3.440 | 3.310 | 3.310 | 3.310 | 14,765 |
| 2024-06-10 | 3.490 | 3.490 | 3.290 | 3.450 | 3.450 | 19,283 |
| 2024-06-07 | 3.600 | 3.650 | 3.350 | 3.400 | 3.400 | 28,525 |
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.