Lexibook Linguistic Electronic System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.235	2.275	2.230	2.275	2.275	5,755
2023-03-31	2.225	2.250	2.220	2.230	2.230	6,057
2023-03-30	2.230	2.270	2.150	2.225	2.225	31,298
2023-03-29	2.230	2.270	2.230	2.230	2.230	8,279
2023-03-28	2.230	2.230	2.200	2.205	2.205	425
2023-03-27	2.105	2.260	2.105	2.220	2.220	17,199
2023-03-24	2.135	2.135	2.070	2.110	2.110	16,068
2023-03-23	2.180	2.190	2.100	2.140	2.140	19,692
2023-03-22	2.175	2.190	2.155	2.160	2.160	7,435
2023-03-21	2.200	2.230	2.200	2.200	2.200	4,804
2023-03-20	2.195	2.200	2.155	2.195	2.195	6,634
2023-03-17	2.250	2.295	2.200	2.225	2.225	5,117
2023-03-16	2.180	2.285	2.180	2.220	2.220	10,200
2023-03-15	2.230	2.255	2.150	2.175	2.175	18,814
2023-03-14	2.190	2.250	2.140	2.240	2.240	18,555
2023-03-13	2.350	2.350	2.250	2.250	2.250	8,242
2023-03-10	2.375	2.405	2.350	2.350	2.350	6,000
2023-03-09	2.440	2.440	2.400	2.440	2.440	314
2023-03-08	2.445	2.445	2.430	2.440	2.440	2,750
2023-03-07	2.470	2.485	2.440	2.475	2.475	3,232
2023-03-06	2.470	2.470	2.400	2.440	2.440	4,755
2023-03-03	2.390	2.440	2.360	2.380	2.380	16,563
2023-03-02	2.500	2.500	2.340	2.355	2.355	3,270
2023-03-01	2.390	2.425	2.375	2.380	2.380	7,685
2023-02-28	2.490	2.490	2.380	2.430	2.430	26,884
2023-02-27	2.430	2.515	2.420	2.515	2.515	9,657
2023-02-24	2.470	2.470	2.450	2.470	2.470	9,613
2023-02-23	2.450	2.510	2.450	2.480	2.480	5,377
2023-02-22	2.480	2.540	2.460	2.490	2.490	1,743
2023-02-21	2.540	2.580	2.470	2.540	2.540	8,625
2023-02-20	2.570	2.630	2.540	2.540	2.540	10,754
2023-02-17	2.595	2.690	2.595	2.600	2.600	7,635
2023-02-16	2.590	2.630	2.585	2.630	2.630	5,232
2023-02-15	2.630	2.630	2.580	2.600	2.600	5,574
2023-02-14	2.580	2.630	2.560	2.630	2.630	2,160
2023-02-13	2.560	2.650	2.560	2.645	2.645	2,412
2023-02-10	2.575	2.660	2.575	2.660	2.660	3,941
2023-02-09	2.650	2.670	2.580	2.670	2.670	14,069
2023-02-08	2.610	2.645	2.600	2.645	2.645	11,455
2023-02-07	2.490	2.620	2.480	2.620	2.620	14,809
2023-02-06	2.590	2.590	2.480	2.485	2.485	7,134
2023-02-03	2.600	2.600	2.500	2.565	2.565	11,850
2023-02-02	2.600	2.620	2.520	2.580	2.580	8,297
2023-02-01	2.680	2.680	2.425	2.600	2.600	44,264
2023-01-31	2.750	2.750	2.640	2.680	2.680	42,607
2023-01-30	2.695	2.800	2.680	2.750	2.750	15,551
2023-01-27	2.585	2.700	2.585	2.695	2.695	4,931
2023-01-26	2.600	2.680	2.575	2.675	2.675	6,055
2023-01-25	2.680	2.700	2.605	2.605	2.605	6,778
2023-01-24	2.705	2.710	2.650	2.650	2.650	1,957
2023-01-23	2.635	2.715	2.605	2.715	2.715	4,138
2023-01-20	2.650	2.650	2.570	2.630	2.630	24,900
2023-01-19	2.700	2.720	2.660	2.710	2.710	10,316
2023-01-18	2.760	2.785	2.680	2.755	2.755	7,367
2023-01-17	2.840	2.840	2.730	2.815	2.815	7,128
2023-01-16	2.765	2.845	2.655	2.800	2.800	17,054
2023-01-13	2.700	2.770	2.580	2.670	2.670	14,124
2023-01-12	2.640	2.790	2.575	2.715	2.715	25,390
2023-01-11	2.570	2.650	2.570	2.610	2.610	3,953
2023-01-10	2.590	2.685	2.545	2.620	2.620	8,993

← NewerPage 16 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.