Lexibook Linguistic Electronic System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.685	2.685	2.560	2.595	2.595	12,341
2023-09-20	2.650	2.700	2.650	2.700	2.700	1,545
2023-09-19	2.630	2.700	2.570	2.700	2.700	39,191
2023-09-18	2.740	2.770	2.510	2.600	2.600	23,872
2023-09-15	2.840	2.840	2.710	2.770	2.770	17,024
2023-09-14	2.870	2.870	2.810	2.845	2.845	7,619
2023-09-13	2.955	2.960	2.850	2.870	2.870	7,937
2023-09-12	2.910	2.960	2.850	2.960	2.960	12,636
2023-09-11	2.900	2.950	2.840	2.910	2.910	6,973
2023-09-08	2.900	2.900	2.855	2.900	2.900	3,533
2023-09-07	2.865	2.945	2.825	2.915	2.915	34,076
2023-09-06	2.870	2.870	2.850	2.870	2.870	2,420
2023-09-05	2.900	2.900	2.850	2.870	2.870	1,945
2023-09-04	2.890	2.950	2.850	2.870	2.870	3,908
2023-09-01	2.865	2.925	2.850	2.850	2.850	3,553
2023-08-31	2.920	2.990	2.865	2.865	2.865	27,949
2023-08-30	2.800	2.945	2.800	2.900	2.900	36,176
2023-08-29	2.790	2.845	2.710	2.790	2.790	3,797
2023-08-28	2.790	2.840	2.765	2.790	2.790	4,432
2023-08-25	2.785	2.800	2.760	2.800	2.800	5,185
2023-08-24	2.745	2.790	2.745	2.790	2.790	6,944
2023-08-23	2.710	2.770	2.710	2.750	2.750	1,689
2023-08-22	2.760	2.760	2.710	2.710	2.710	2,365
2023-08-21	2.760	2.770	2.725	2.760	2.760	1,092
2023-08-18	2.730	2.785	2.720	2.760	2.760	10,690
2023-08-17	2.830	2.830	2.730	2.750	2.750	5,840
2023-08-16	2.775	2.850	2.775	2.845	2.845	8,664
2023-08-15	2.770	2.775	2.770	2.775	2.775	2,336
2023-08-14	2.820	2.820	2.720	2.770	2.770	14,598
2023-08-11	2.875	2.875	2.785	2.820	2.820	8,596
2023-08-10	2.825	2.890	2.815	2.880	2.880	19,225
2023-08-09	2.780	2.830	2.770	2.825	2.825	26,317
2023-08-08	2.785	2.790	2.755	2.785	2.785	5,738
2023-08-07	2.755	2.785	2.740	2.785	2.785	8,065
2023-08-04	2.780	2.815	2.750	2.750	2.750	2,037
2023-08-03	2.770	2.825	2.760	2.815	2.815	6,677
2023-08-02	2.820	2.855	2.760	2.825	2.825	16,366
2023-08-01	2.785	2.870	2.740	2.820	2.820	35,477
2023-07-31	2.670	2.795	2.660	2.790	2.790	33,954
2023-07-28	2.735	2.735	2.585	2.665	2.665	20,871
2023-07-27	2.635	2.730	2.585	2.730	2.730	26,766
2023-07-26	2.650	2.675	2.620	2.675	2.675	5,119
2023-07-25	2.645	2.650	2.585	2.615	2.615	22,674
2023-07-24	2.615	2.680	2.615	2.650	2.650	13,926
2023-07-21	2.590	2.615	2.580	2.580	2.580	3,624
2023-07-20	2.625	2.625	2.590	2.590	2.590	1,684
2023-07-19	2.640	2.640	2.595	2.625	2.625	2,209
2023-07-18	2.650	2.675	2.640	2.640	2.640	1,819
2023-07-17	2.640	2.650	2.640	2.645	2.645	3,026
2023-07-14	2.635	2.700	2.570	2.645	2.645	16,024
2023-07-13	2.655	2.655	2.565	2.640	2.640	6,289
2023-07-12	2.600	2.660	2.510	2.660	2.660	42,698
2023-07-11	2.620	2.660	2.620	2.625	2.625	6,295
2023-07-10	2.680	2.690	2.615	2.615	2.615	6,897
2023-07-07	2.685	2.690	2.665	2.665	2.665	3,369
2023-07-06	2.730	2.730	2.660	2.660	2.660	5,457
2023-07-05	2.745	2.745	2.715	2.715	2.715	1,703
2023-07-04	2.770	2.770	2.720	2.720	2.720	5,512
2023-07-03	2.745	2.785	2.745	2.770	2.770	33,700
2023-06-30	2.700	2.785	2.615	2.740	2.740	66,323

← NewerPage 14 of 22 · 1,280 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.