Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.600 | 3.640 | 3.520 | 3.590 | 3.590 | 7,111 |
| 2024-06-05 | 3.540 | 3.700 | 3.500 | 3.630 | 3.630 | 44,276 |
| 2024-06-04 | 3.470 | 3.490 | 3.450 | 3.490 | 3.490 | 10,477 |
| 2024-06-03 | 3.450 | 3.450 | 3.370 | 3.450 | 3.450 | 10,629 |
| 2024-05-31 | 3.370 | 3.370 | 3.270 | 3.370 | 3.370 | 6,380 |
| 2024-05-30 | 3.380 | 3.380 | 3.270 | 3.330 | 3.330 | 6,222 |
| 2024-05-29 | 3.350 | 3.390 | 3.270 | 3.380 | 3.380 | 4,537 |
| 2024-05-28 | 3.220 | 3.440 | 3.220 | 3.390 | 3.390 | 13,366 |
| 2024-05-27 | 3.300 | 3.300 | 3.220 | 3.290 | 3.290 | 1,387 |
| 2024-05-24 | 3.290 | 3.300 | 3.200 | 3.290 | 3.290 | 6,964 |
| 2024-05-23 | 3.290 | 3.330 | 3.240 | 3.320 | 3.320 | 4,568 |
| 2024-05-22 | 3.250 | 3.290 | 3.210 | 3.290 | 3.290 | 4,968 |
| 2024-05-21 | 3.190 | 3.330 | 3.190 | 3.310 | 3.310 | 7,583 |
| 2024-05-20 | 3.330 | 3.330 | 3.170 | 3.270 | 3.270 | 13,711 |
| 2024-05-17 | 3.250 | 3.330 | 3.250 | 3.290 | 3.290 | 4,068 |
| 2024-05-16 | 3.350 | 3.390 | 3.230 | 3.340 | 3.340 | 41,412 |
| 2024-05-15 | 3.490 | 3.500 | 3.190 | 3.340 | 3.340 | 90,789 |
| 2024-05-14 | 3.550 | 3.550 | 3.440 | 3.550 | 3.550 | 9,692 |
| 2024-05-13 | 3.590 | 3.600 | 3.420 | 3.570 | 3.570 | 16,355 |
| 2024-05-10 | 3.450 | 3.560 | 3.380 | 3.560 | 3.560 | 16,207 |
| 2024-05-09 | 3.470 | 3.480 | 3.360 | 3.450 | 3.450 | 8,805 |
| 2024-05-08 | 3.440 | 3.470 | 3.350 | 3.430 | 3.430 | 4,357 |
| 2024-05-07 | 3.440 | 3.440 | 3.340 | 3.420 | 3.420 | 8,169 |
| 2024-05-06 | 3.280 | 3.450 | 3.280 | 3.440 | 3.440 | 12,319 |
| 2024-05-03 | 3.300 | 3.370 | 3.290 | 3.300 | 3.300 | 3,186 |
| 2024-05-02 | 3.390 | 3.390 | 3.230 | 3.370 | 3.370 | 3,866 |
| 2024-04-30 | 3.410 | 3.410 | 3.180 | 3.350 | 3.350 | 8,813 |
| 2024-04-29 | 3.420 | 3.500 | 3.350 | 3.410 | 3.410 | 8,512 |
| 2024-04-26 | 3.400 | 3.410 | 3.360 | 3.410 | 3.410 | 5,162 |
| 2024-04-25 | 3.270 | 3.420 | 3.270 | 3.390 | 3.390 | 8,832 |
| 2024-04-24 | 3.280 | 3.320 | 3.240 | 3.310 | 3.310 | 8,302 |
| 2024-04-23 | 3.300 | 3.300 | 3.210 | 3.240 | 3.240 | 9,935 |
| 2024-04-22 | 3.150 | 3.260 | 3.080 | 3.260 | 3.260 | 12,006 |
| 2024-04-19 | 3.280 | 3.300 | 3.150 | 3.160 | 3.160 | 19,073 |
| 2024-04-18 | 3.420 | 3.420 | 3.260 | 3.270 | 3.270 | 6,180 |
| 2024-04-17 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 2,965 |
| 2024-04-16 | 3.290 | 3.380 | 3.190 | 3.330 | 3.330 | 26,506 |
| 2024-04-15 | 3.370 | 3.390 | 3.250 | 3.390 | 3.390 | 14,734 |
| 2024-04-12 | 3.400 | 3.500 | 3.330 | 3.390 | 3.390 | 20,120 |
| 2024-04-11 | 3.520 | 3.630 | 3.400 | 3.400 | 3.400 | 18,020 |
| 2024-04-10 | 3.550 | 3.600 | 3.530 | 3.530 | 3.530 | 7,103 |
| 2024-04-09 | 3.580 | 3.610 | 3.500 | 3.550 | 3.550 | 12,089 |
| 2024-04-08 | 3.560 | 3.560 | 3.410 | 3.560 | 3.560 | 5,314 |
| 2024-04-05 | 3.390 | 3.530 | 3.320 | 3.490 | 3.490 | 10,671 |
| 2024-04-04 | 3.400 | 3.440 | 3.350 | 3.400 | 3.400 | 2,968 |
| 2024-04-03 | 3.390 | 3.470 | 3.240 | 3.400 | 3.400 | 6,593 |
| 2024-04-02 | 3.370 | 3.440 | 3.230 | 3.400 | 3.400 | 20,890 |
| 2024-03-28 | 3.470 | 3.470 | 3.370 | 3.390 | 3.390 | 7,321 |
| 2024-03-27 | 3.505 | 3.565 | 3.380 | 3.470 | 3.470 | 23,185 |
| 2024-03-26 | 3.460 | 3.515 | 3.405 | 3.495 | 3.495 | 18,319 |
| 2024-03-25 | 3.540 | 3.590 | 3.380 | 3.460 | 3.460 | 22,171 |
| 2024-03-22 | 3.745 | 3.745 | 3.470 | 3.600 | 3.600 | 26,157 |
| 2024-03-21 | 3.760 | 3.790 | 3.700 | 3.765 | 3.765 | 10,191 |
| 2024-03-20 | 3.740 | 3.800 | 3.720 | 3.760 | 3.760 | 11,804 |
| 2024-03-19 | 3.740 | 3.780 | 3.685 | 3.720 | 3.720 | 11,922 |
| 2024-03-18 | 3.580 | 3.850 | 3.535 | 3.740 | 3.740 | 25,633 |
| 2024-03-15 | 3.475 | 3.570 | 3.450 | 3.540 | 3.540 | 7,105 |
| 2024-03-14 | 3.525 | 3.525 | 3.425 | 3.480 | 3.480 | 9,061 |
| 2024-03-13 | 3.465 | 3.520 | 3.445 | 3.500 | 3.500 | 5,376 |
| 2024-03-12 | 3.370 | 3.465 | 3.355 | 3.465 | 3.465 | 8,075 |
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.