Lexibook Linguistic Electronic System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.818	1.818	1.640	1.700	1.700	37,499
2022-10-13	1.770	1.780	1.680	1.700	1.700	16,522
2022-10-12	1.876	1.876	1.750	1.790	1.790	22,427
2022-10-11	1.836	1.898	1.800	1.842	1.842	43,059
2022-10-10	1.750	1.840	1.750	1.840	1.840	7,311
2022-10-07	1.786	1.868	1.762	1.832	1.832	11,146
2022-10-06	1.820	1.874	1.802	1.802	1.802	6,231
2022-10-05	1.850	1.890	1.782	1.782	1.782	34,129
2022-10-04	1.800	1.936	1.760	1.904	1.904	37,070
2022-10-03	1.840	1.868	1.716	1.744	1.744	33,190
2022-09-30	1.780	1.898	1.736	1.898	1.898	34,737
2022-09-29	1.830	1.926	1.722	1.786	1.786	41,838
2022-09-28	1.980	1.980	1.862	1.928	1.928	16,302
2022-09-27	1.810	2.065	1.802	1.960	1.960	107,295
2022-09-26	1.840	1.890	1.780	1.780	1.780	24,518
2022-09-23	1.990	1.990	1.812	1.900	1.900	57,250
2022-09-22	1.950	2.040	1.902	1.970	1.970	52,638
2022-09-21	2.070	2.125	1.950	2.010	2.010	33,333
2022-09-20	2.080	2.135	2.080	2.095	2.095	23,126
2022-09-19	2.300	2.300	2.070	2.175	2.175	116,722
2022-09-16	2.500	2.500	2.250	2.285	2.285	45,255
2022-09-15	2.500	2.500	2.415	2.480	2.480	12,326
2022-09-14	2.440	2.495	2.410	2.495	2.495	5,741
2022-09-13	2.550	2.645	2.420	2.440	2.440	30,651
2022-09-12	2.405	2.645	2.405	2.570	2.570	35,202
2022-09-09	2.400	2.475	2.400	2.405	2.405	21,022
2022-09-08	2.580	2.580	2.410	2.435	2.435	43,772
2022-09-07	2.550	2.610	2.550	2.580	2.580	2,959
2022-09-06	2.530	2.680	2.530	2.575	2.575	9,349
2022-09-05	2.580	2.580	2.500	2.545	2.545	20,552
2022-09-02	2.670	2.670	2.550	2.660	2.660	5,313
2022-09-01	2.570	2.605	2.450	2.545	2.545	14,091
2022-08-31	2.630	2.635	2.605	2.615	2.615	2,904
2022-08-30	2.600	2.685	2.600	2.640	2.640	28,136
2022-08-29	2.700	2.700	2.505	2.650	2.650	50,250
2022-08-26	2.800	2.820	2.650	2.715	2.715	44,198
2022-08-25	2.840	2.965	2.760	2.820	2.820	42,884
2022-08-24	2.880	2.920	2.870	2.920	2.920	15,674
2022-08-23	2.900	2.900	2.785	2.900	2.900	68,868
2022-08-22	3.135	3.180	2.920	2.930	2.930	68,094
2022-08-19	3.300	3.335	3.130	3.230	3.230	26,365
2022-08-18	3.250	3.345	3.250	3.345	3.345	12,597
2022-08-17	3.300	3.390	3.250	3.300	3.300	58,758
2022-08-16	3.155	3.300	3.125	3.250	3.250	43,577
2022-08-15	3.145	3.200	3.145	3.155	3.155	7,241
2022-08-12	3.170	3.180	3.130	3.180	3.180	8,176
2022-08-11	3.240	3.240	3.110	3.190	3.190	24,825
2022-08-10	3.210	3.240	3.200	3.240	3.240	3,927
2022-08-09	3.230	3.305	3.200	3.270	3.270	5,827
2022-08-08	3.330	3.330	3.210	3.220	3.220	3,587
2022-08-05	3.230	3.360	3.220	3.320	3.320	39,912
2022-08-04	3.110	3.245	3.110	3.230	3.230	17,717
2022-08-03	3.115	3.200	3.095	3.200	3.200	9,522
2022-08-02	3.160	3.160	3.110	3.110	3.110	5,158
2022-08-01	3.250	3.250	3.120	3.180	3.180	43,291
2022-07-29	3.500	3.540	3.150	3.210	3.210	64,596
2022-07-28	3.490	3.490	3.380	3.480	3.480	23,817
2022-07-27	3.350	3.495	3.255	3.490	3.490	26,461
2022-07-26	3.350	3.350	3.255	3.270	3.270	4,022
2022-07-25	3.350	3.350	3.225	3.300	3.300	6,794

← NewerPage 18 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.