Lexibook Linguistic Electronic System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.550	2.635	2.520	2.595	2.595	4,921
2023-01-06	2.640	2.640	2.500	2.580	2.580	6,894
2023-01-05	2.540	2.640	2.445	2.545	2.545	22,856
2023-01-04	2.500	2.540	2.480	2.540	2.540	8,062
2023-01-03	2.510	2.520	2.430	2.510	2.510	19,637
2023-01-02	2.420	2.490	2.370	2.490	2.490	44,054
2022-12-30	2.420	2.495	2.330	2.330	2.330	32,427
2022-12-29	2.365	2.420	2.365	2.420	2.420	1,523
2022-12-28	2.465	2.520	2.360	2.360	2.360	69,895
2022-12-27	2.545	2.545	2.360	2.470	2.470	3,724
2022-12-23	2.400	2.480	2.365	2.365	2.365	29,311
2022-12-22	2.365	2.495	2.340	2.355	2.355	23,778
2022-12-21	2.400	2.500	2.290	2.410	2.410	26,491
2022-12-20	2.290	2.385	2.285	2.295	2.295	14,791
2022-12-19	2.480	2.525	2.265	2.325	2.325	37,707
2022-12-16	2.580	2.580	2.390	2.480	2.480	25,443
2022-12-15	2.760	2.760	2.485	2.590	2.590	25,030
2022-12-14	2.790	2.790	2.615	2.645	2.645	7,958
2022-12-13	2.650	2.735	2.650	2.690	2.690	11,215
2022-12-12	2.805	2.825	2.625	2.720	2.720	18,236
2022-12-09	2.735	2.865	2.735	2.850	2.850	4,060
2022-12-08	2.820	2.905	2.715	2.790	2.790	4,377
2022-12-07	2.710	2.845	2.660	2.715	2.715	13,676
2022-12-06	2.800	2.895	2.730	2.835	2.835	3,520
2022-12-05	2.900	2.950	2.750	2.800	2.800	9,813
2022-12-02	2.855	2.980	2.800	2.930	2.930	12,219
2022-12-01	2.900	3.000	2.750	2.900	2.900	61,183
2022-11-30	2.800	2.820	2.590	2.800	2.800	83,413
2022-11-29	2.900	3.035	2.820	2.980	2.980	33,860
2022-11-28	2.950	2.975	2.840	2.890	2.890	53,507
2022-11-25	3.115	3.130	3.030	3.060	3.060	28,000
2022-11-24	3.065	3.115	3.000	3.060	3.060	25,601
2022-11-23	2.830	3.065	2.830	3.020	3.020	52,821
2022-11-22	2.645	2.850	2.495	2.820	2.820	35,796
2022-11-21	2.450	2.650	2.450	2.650	2.650	10,741
2022-11-18	2.500	2.595	2.340	2.500	2.500	15,536
2022-11-17	2.600	2.600	2.360	2.505	2.505	44,411
2022-11-16	2.850	2.940	2.570	2.610	2.610	95,655
2022-11-15	2.500	2.740	2.455	2.730	2.730	90,816
2022-11-14	2.420	2.470	2.350	2.380	2.380	31,231
2022-11-11	2.270	2.445	2.220	2.400	2.400	71,716
2022-11-10	2.040	2.240	1.990	2.230	2.230	92,161
2022-11-09	2.050	2.050	1.982	1.986	1.986	17,084
2022-11-08	2.020	2.060	1.962	2.035	2.035	11,442
2022-11-07	2.020	2.020	1.986	2.020	2.020	4,550
2022-11-04	1.948	2.030	1.948	1.980	1.980	17,816
2022-11-03	1.948	1.948	1.870	1.930	1.930	14,669
2022-11-02	1.900	1.958	1.866	1.950	1.950	15,482
2022-11-01	1.980	1.980	1.850	1.972	1.972	7,453
2022-10-31	1.932	1.966	1.850	1.950	1.950	41,219
2022-10-28	2.000	2.000	1.910	1.970	1.970	16,507
2022-10-27	2.090	2.100	1.972	2.000	2.000	20,136
2022-10-26	1.954	2.070	1.952	2.070	2.070	15,858
2022-10-25	1.950	2.030	1.930	2.030	2.030	8,463
2022-10-24	2.000	2.050	1.906	2.000	2.000	36,290
2022-10-21	2.065	2.065	1.982	2.025	2.025	7,564
2022-10-20	2.025	2.080	1.952	2.060	2.060	60,665
2022-10-19	1.978	2.050	1.910	2.010	2.010	55,395
2022-10-18	1.820	1.978	1.790	1.976	1.976	29,792
2022-10-17	1.696	1.796	1.690	1.760	1.760	23,905

← NewerPage 17 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.