Lexibook Linguistic Electronic System SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.670	2.670	2.615	2.665	2.665	4,765
2023-12-12	2.705	2.705	2.670	2.670	2.670	1,391
2023-12-11	2.580	2.695	2.580	2.695	2.695	14,881
2023-12-08	2.585	2.620	2.565	2.580	2.580	1,699
2023-12-07	2.630	2.630	2.460	2.580	2.580	18,741
2023-12-06	2.685	2.685	2.615	2.635	2.635	3,628
2023-12-05	2.685	2.700	2.680	2.680	2.680	4,349
2023-12-04	2.740	2.740	2.700	2.700	2.700	3,350
2023-12-01	2.735	2.750	2.690	2.750	2.750	8,086
2023-11-30	2.710	2.740	2.710	2.740	2.740	8,948
2023-11-29	2.720	2.720	2.690	2.720	2.720	3,353
2023-11-28	2.740	2.740	2.715	2.715	2.715	831
2023-11-27	2.735	2.740	2.730	2.740	2.740	2,078
2023-11-24	2.720	2.735	2.720	2.720	2.720	271
2023-11-23	2.720	2.720	2.715	2.715	2.715	1,680
2023-11-22	2.640	2.720	2.640	2.680	2.680	2,465
2023-11-21	2.705	2.725	2.620	2.620	2.620	7,441
2023-11-20	2.720	2.740	2.690	2.700	2.700	16,730
2023-11-17	2.720	2.740	2.700	2.720	2.720	4,821
2023-11-16	2.505	2.735	2.490	2.720	2.720	36,141
2023-11-15	2.525	2.525	2.485	2.505	2.505	14,479
2023-11-14	2.570	2.570	2.455	2.520	2.520	26,951
2023-11-13	2.475	2.505	2.460	2.460	2.460	3,360
2023-11-10	2.480	2.480	2.465	2.480	2.480	3,177
2023-11-09	2.470	2.480	2.460	2.480	2.480	2,498
2023-11-08	2.505	2.505	2.465	2.465	2.465	6,485
2023-11-07	2.470	2.520	2.465	2.510	2.510	14,849
2023-11-06	2.445	2.465	2.415	2.465	2.465	6,163
2023-11-03	2.325	2.480	2.325	2.450	2.450	19,715
2023-11-02	2.345	2.350	2.285	2.305	2.305	6,694
2023-11-01	2.325	2.350	2.290	2.350	2.350	4,218
2023-10-31	2.340	2.355	2.285	2.355	2.355	2,451
2023-10-30	2.210	2.340	2.180	2.340	2.340	11,810
2023-10-27	2.160	2.180	2.140	2.180	2.180	3,635
2023-10-26	2.130	2.145	2.130	2.145	2.145	657
2023-10-25	2.185	2.185	2.125	2.125	2.125	4,171
2023-10-24	2.135	2.200	2.105	2.180	2.180	9,111
2023-10-23	2.170	2.190	2.135	2.140	2.140	6,536
2023-10-20	2.140	2.160	2.115	2.160	2.160	5,041
2023-10-19	2.245	2.250	2.145	2.185	2.185	23,690
2023-10-18	2.295	2.295	2.240	2.240	2.240	4,459
2023-10-17	2.330	2.335	2.315	2.315	2.315	304
2023-10-16	2.325	2.335	2.290	2.330	2.330	6,526
2023-10-13	2.350	2.415	2.350	2.355	2.355	3,987
2023-10-12	2.350	2.350	2.305	2.345	2.345	1,871
2023-10-11	2.400	2.420	2.300	2.370	2.370	10,061
2023-10-10	2.315	2.400	2.300	2.400	2.400	7,756
2023-10-09	2.300	2.300	2.240	2.295	2.295	3,603
2023-10-06	2.230	2.345	2.205	2.315	2.315	4,330
2023-10-05	2.260	2.260	2.120	2.230	2.230	41,662
2023-10-04	2.365	2.445	2.240	2.260	2.260	22,415
2023-10-03	2.430	2.430	2.360	2.360	2.360	8,155
2023-10-02	2.475	2.525	2.305	2.450	2.450	26,129
2023-09-29	2.355	2.475	2.300	2.440	2.440	26,268
2023-09-28	2.495	2.495	2.340	2.355	2.355	17,092
2023-09-27	2.425	2.535	2.405	2.495	2.495	5,445
2023-09-26	2.445	2.470	2.270	2.425	2.425	22,533
2023-09-25	2.550	2.575	2.450	2.450	2.450	22,474
2023-09-22	2.600	2.600	2.550	2.560	2.560	6,259
2023-09-21	2.685	2.685	2.560	2.595	2.595	12,341

← NewerPage 13 of 22 · 1,276 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.