Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 3.500 | 3.500 | 3.325 | 3.370 | 3.370 | 17,612 |
| 2024-03-08 | 3.495 | 3.500 | 3.440 | 3.475 | 3.475 | 6,318 |
| 2024-03-07 | 3.570 | 3.580 | 3.465 | 3.500 | 3.500 | 6,545 |
| 2024-03-06 | 3.530 | 3.575 | 3.510 | 3.575 | 3.575 | 3,297 |
| 2024-03-05 | 3.600 | 3.600 | 3.440 | 3.530 | 3.530 | 11,180 |
| 2024-03-04 | 3.675 | 3.675 | 3.535 | 3.620 | 3.620 | 5,700 |
| 2024-03-01 | 3.640 | 3.680 | 3.620 | 3.650 | 3.650 | 10,676 |
| 2024-02-29 | 3.570 | 3.640 | 3.530 | 3.630 | 3.630 | 6,117 |
| 2024-02-28 | 3.490 | 3.565 | 3.470 | 3.550 | 3.550 | 8,032 |
| 2024-02-27 | 3.530 | 3.530 | 3.410 | 3.485 | 3.485 | 16,975 |
| 2024-02-26 | 3.610 | 3.610 | 3.530 | 3.570 | 3.570 | 5,299 |
| 2024-02-23 | 3.355 | 3.640 | 3.355 | 3.630 | 3.630 | 20,707 |
| 2024-02-22 | 3.380 | 3.400 | 3.260 | 3.325 | 3.325 | 27,515 |
| 2024-02-21 | 3.535 | 3.535 | 3.365 | 3.415 | 3.415 | 33,873 |
| 2024-02-20 | 3.550 | 3.600 | 3.360 | 3.540 | 3.540 | 42,133 |
| 2024-02-19 | 3.770 | 3.775 | 3.600 | 3.600 | 3.600 | 22,255 |
| 2024-02-16 | 3.795 | 3.800 | 3.755 | 3.775 | 3.775 | 7,760 |
| 2024-02-15 | 3.775 | 3.800 | 3.755 | 3.800 | 3.800 | 13,390 |
| 2024-02-14 | 3.685 | 3.890 | 3.685 | 3.795 | 3.795 | 46,191 |
| 2024-02-13 | 3.660 | 3.690 | 3.585 | 3.690 | 3.690 | 19,780 |
| 2024-02-12 | 3.550 | 3.670 | 3.545 | 3.660 | 3.660 | 21,462 |
| 2024-02-09 | 3.605 | 3.620 | 3.490 | 3.515 | 3.515 | 36,868 |
| 2024-02-08 | 3.650 | 3.670 | 3.580 | 3.600 | 3.600 | 16,034 |
| 2024-02-07 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 17,143 |
| 2024-02-06 | 3.545 | 3.750 | 3.520 | 3.665 | 3.665 | 101,674 |
| 2024-02-05 | 3.510 | 3.515 | 3.375 | 3.410 | 3.410 | 14,633 |
| 2024-02-02 | 3.480 | 3.515 | 3.460 | 3.510 | 3.510 | 8,938 |
| 2024-02-01 | 3.515 | 3.515 | 3.360 | 3.440 | 3.440 | 21,237 |
| 2024-01-31 | 3.400 | 3.600 | 3.390 | 3.515 | 3.515 | 56,560 |
| 2024-01-30 | 3.300 | 3.440 | 3.260 | 3.395 | 3.395 | 49,439 |
| 2024-01-29 | 3.320 | 3.320 | 3.205 | 3.300 | 3.300 | 20,673 |
| 2024-01-26 | 3.185 | 3.330 | 3.150 | 3.300 | 3.300 | 26,506 |
| 2024-01-25 | 3.180 | 3.290 | 3.160 | 3.185 | 3.185 | 26,366 |
| 2024-01-24 | 3.150 | 3.230 | 3.135 | 3.180 | 3.180 | 16,384 |
| 2024-01-23 | 3.070 | 3.180 | 3.070 | 3.150 | 3.150 | 23,303 |
| 2024-01-22 | 3.330 | 3.350 | 3.075 | 3.115 | 3.115 | 68,522 |
| 2024-01-19 | 2.870 | 3.330 | 2.870 | 3.270 | 3.270 | 156,939 |
| 2024-01-18 | 2.795 | 2.860 | 2.795 | 2.860 | 2.860 | 4,402 |
| 2024-01-17 | 2.820 | 2.860 | 2.800 | 2.860 | 2.860 | 4,895 |
| 2024-01-16 | 2.730 | 2.870 | 2.690 | 2.840 | 2.840 | 44,483 |
| 2024-01-15 | 2.700 | 2.730 | 2.700 | 2.730 | 2.730 | 2,897 |
| 2024-01-12 | 2.725 | 2.725 | 2.655 | 2.690 | 2.690 | 22,722 |
| 2024-01-11 | 2.750 | 2.790 | 2.720 | 2.725 | 2.725 | 25,916 |
| 2024-01-10 | 2.790 | 2.790 | 2.725 | 2.780 | 2.780 | 42,816 |
| 2024-01-09 | 2.895 | 2.930 | 2.710 | 2.760 | 2.760 | 144,626 |
| 2024-01-08 | 2.690 | 2.960 | 2.690 | 2.855 | 2.855 | 211,217 |
| 2024-01-05 | 2.520 | 2.540 | 2.460 | 2.460 | 2.460 | 10,478 |
| 2024-01-04 | 2.495 | 2.520 | 2.465 | 2.520 | 2.520 | 5,074 |
| 2024-01-03 | 2.490 | 2.515 | 2.490 | 2.495 | 2.495 | 2,704 |
| 2024-01-02 | 2.510 | 2.515 | 2.450 | 2.515 | 2.515 | 12,055 |
| 2023-12-29 | 2.475 | 2.515 | 2.440 | 2.510 | 2.510 | 6,977 |
| 2023-12-28 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 7,242 |
| 2023-12-27 | 2.460 | 2.460 | 2.360 | 2.435 | 2.435 | 11,991 |
| 2023-12-22 | 2.470 | 2.470 | 2.385 | 2.460 | 2.460 | 15,208 |
| 2023-12-21 | 2.670 | 2.670 | 2.305 | 2.480 | 2.480 | 42,848 |
| 2023-12-20 | 2.700 | 2.710 | 2.660 | 2.675 | 2.675 | 5,151 |
| 2023-12-19 | 2.640 | 2.750 | 2.605 | 2.700 | 2.700 | 12,465 |
| 2023-12-18 | 2.665 | 2.700 | 2.640 | 2.660 | 2.660 | 5,486 |
| 2023-12-15 | 2.615 | 2.680 | 2.610 | 2.650 | 2.650 | 2,541 |
| 2023-12-14 | 2.670 | 2.670 | 2.605 | 2.615 | 2.615 | 1,131 |
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.