Lexibook Linguistic Electronic System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.615	2.640	2.545	2.630	2.630	13,550
2023-06-28	2.530	2.620	2.500	2.620	2.620	9,737
2023-06-27	2.505	2.530	2.505	2.530	2.530	4,071
2023-06-26	2.490	2.515	2.490	2.515	2.515	2,851
2023-06-23	2.505	2.510	2.490	2.510	2.510	5,163
2023-06-22	2.590	2.595	2.510	2.510	2.510	4,893
2023-06-21	2.595	2.610	2.560	2.605	2.605	3,433
2023-06-20	2.610	2.610	2.580	2.590	2.590	2,699
2023-06-19	2.595	2.625	2.565	2.625	2.625	2,562
2023-06-16	2.595	2.610	2.575	2.575	2.575	2,751
2023-06-15	2.615	2.615	2.570	2.595	2.595	2,707
2023-06-14	2.670	2.670	2.565	2.625	2.625	5,098
2023-06-13	2.630	2.670	2.580	2.660	2.660	13,507
2023-06-12	2.610	2.720	2.610	2.670	2.670	29,457
2023-06-09	2.550	2.610	2.535	2.610	2.610	11,117
2023-06-08	2.560	2.560	2.505	2.535	2.535	27,100
2023-06-07	2.585	2.640	2.530	2.560	2.560	34,304
2023-06-06	2.495	2.540	2.495	2.505	2.505	34,185
2023-06-05	2.430	2.500	2.400	2.495	2.495	13,008
2023-06-02	2.405	2.490	2.400	2.430	2.430	11,733
2023-06-01	2.425	2.430	2.400	2.400	2.400	986
2023-05-31	2.445	2.445	2.400	2.435	2.435	1,048
2023-05-30	2.415	2.445	2.400	2.435	2.435	1,621
2023-05-29	2.440	2.440	2.405	2.435	2.435	1,823
2023-05-26	2.415	2.440	2.415	2.440	2.440	2,216
2023-05-25	2.400	2.430	2.395	2.425	2.425	3,840
2023-05-24	2.450	2.450	2.400	2.450	2.450	8,608
2023-05-23	2.510	2.510	2.440	2.440	2.440	9,104
2023-05-22	2.500	2.510	2.460	2.510	2.510	7,935
2023-05-19	2.490	2.490	2.470	2.490	2.490	1,889
2023-05-18	2.505	2.510	2.460	2.460	2.460	2,523
2023-05-17	2.540	2.540	2.460	2.505	2.505	7,845
2023-05-16	2.540	2.540	2.465	2.515	2.515	7,946
2023-05-15	2.585	2.585	2.495	2.545	2.545	12,312
2023-05-12	2.590	2.600	2.545	2.555	2.555	16,876
2023-05-11	2.680	2.680	2.540	2.605	2.605	36,124
2023-05-10	2.610	2.680	2.600	2.635	2.635	23,791
2023-05-09	2.500	2.570	2.475	2.550	2.550	18,636
2023-05-08	2.485	2.495	2.475	2.475	2.475	1,672
2023-05-05	2.445	2.480	2.425	2.475	2.475	3,033
2023-05-04	2.430	2.450	2.410	2.445	2.445	2,622
2023-05-03	2.420	2.430	2.420	2.420	2.420	287
2023-05-02	2.385	2.425	2.385	2.420	2.420	2,975
2023-04-28	2.370	2.390	2.360	2.390	2.390	2,376
2023-04-27	2.325	2.390	2.325	2.370	2.370	3,734
2023-04-26	2.325	2.330	2.300	2.330	2.330	1,721
2023-04-25	2.330	2.330	2.305	2.325	2.325	963
2023-04-24	2.345	2.345	2.230	2.300	2.300	23,814
2023-04-21	2.400	2.400	2.340	2.340	2.340	11,732
2023-04-20	2.435	2.435	2.385	2.390	2.390	14,905
2023-04-19	2.320	2.460	2.310	2.440	2.440	15,647
2023-04-18	2.430	2.435	2.375	2.400	2.400	14,604
2023-04-17	2.430	2.460	2.430	2.435	2.435	6,086
2023-04-14	2.515	2.535	2.395	2.465	2.465	23,718
2023-04-13	2.480	2.530	2.480	2.510	2.510	7,915
2023-04-12	2.530	2.530	2.470	2.485	2.485	5,750
2023-04-11	2.540	2.540	2.435	2.500	2.500	27,412
2023-04-06	2.345	2.370	2.330	2.365	2.365	2,681
2023-04-05	2.305	2.365	2.305	2.340	2.340	16,092
2023-04-04	2.320	2.370	2.290	2.290	2.290	23,902

← NewerPage 15 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.