Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 3.130 | 3.325 | 3.130 | 3.320 | 3.320 | 23,400 |
| 2022-07-21 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 2,706 |
| 2022-07-20 | 3.050 | 3.125 | 3.030 | 3.030 | 3.030 | 12,565 |
| 2022-07-19 | 3.090 | 3.115 | 3.025 | 3.040 | 3.040 | 13,108 |
| 2022-07-18 | 3.030 | 3.190 | 3.030 | 3.080 | 3.080 | 11,986 |
| 2022-07-15 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 19,966 |
| 2022-07-14 | 3.200 | 3.200 | 3.070 | 3.120 | 3.120 | 15,881 |
| 2022-07-13 | 3.060 | 3.095 | 3.050 | 3.095 | 3.095 | 11,280 |
| 2022-07-12 | 3.140 | 3.140 | 3.035 | 3.115 | 3.115 | 18,015 |
| 2022-07-11 | 3.120 | 3.220 | 3.120 | 3.140 | 3.140 | 22,298 |
| 2022-07-08 | 3.220 | 3.250 | 3.120 | 3.130 | 3.130 | 16,779 |
| 2022-07-07 | 3.200 | 3.295 | 3.160 | 3.220 | 3.220 | 8,450 |
| 2022-07-06 | 3.150 | 3.295 | 3.110 | 3.200 | 3.200 | 25,570 |
| 2022-07-05 | 3.370 | 3.370 | 3.135 | 3.150 | 3.150 | 22,791 |
| 2022-07-04 | 3.460 | 3.460 | 3.340 | 3.370 | 3.370 | 6,516 |
| 2022-07-01 | 3.495 | 3.505 | 3.330 | 3.380 | 3.380 | 17,947 |
| 2022-06-30 | 3.505 | 3.530 | 3.495 | 3.530 | 3.530 | 14,894 |
| 2022-06-29 | 3.510 | 3.640 | 3.500 | 3.555 | 3.555 | 16,482 |
| 2022-06-28 | 3.550 | 3.680 | 3.520 | 3.615 | 3.615 | 13,675 |
| 2022-06-27 | 3.550 | 3.570 | 3.400 | 3.570 | 3.570 | 41,855 |
| 2022-06-24 | 3.685 | 3.685 | 3.400 | 3.540 | 3.540 | 53,271 |
| 2022-06-23 | 3.750 | 3.750 | 3.505 | 3.650 | 3.650 | 19,249 |
| 2022-06-22 | 3.600 | 3.600 | 3.300 | 3.600 | 3.600 | 54,977 |
| 2022-06-21 | 3.890 | 3.900 | 3.430 | 3.550 | 3.550 | 88,394 |
| 2022-06-20 | 4.205 | 4.205 | 3.785 | 3.800 | 3.800 | 145,398 |
| 2022-06-17 | 4.210 | 4.590 | 4.210 | 4.450 | 4.450 | 17,564 |
| 2022-06-16 | 4.300 | 4.500 | 4.105 | 4.230 | 4.230 | 26,974 |
| 2022-06-15 | 4.335 | 4.400 | 4.250 | 4.400 | 4.400 | 9,418 |
| 2022-06-14 | 4.300 | 4.470 | 4.255 | 4.270 | 4.270 | 12,327 |
| 2022-06-13 | 4.665 | 4.675 | 4.230 | 4.230 | 4.230 | 45,251 |
| 2022-06-10 | 4.680 | 4.740 | 4.655 | 4.700 | 4.700 | 12,100 |
| 2022-06-09 | 4.750 | 4.750 | 4.680 | 4.710 | 4.710 | 14,540 |
| 2022-06-08 | 4.655 | 4.740 | 4.655 | 4.740 | 4.740 | 3,934 |
| 2022-06-07 | 4.700 | 4.745 | 4.635 | 4.655 | 4.655 | 5,479 |
| 2022-06-06 | 4.750 | 4.750 | 4.600 | 4.680 | 4.680 | 14,805 |
| 2022-06-03 | 4.800 | 4.800 | 4.660 | 4.670 | 4.670 | 13,549 |
| 2022-06-02 | 4.720 | 4.775 | 4.710 | 4.710 | 4.710 | 7,841 |
| 2022-06-01 | 4.750 | 4.800 | 4.710 | 4.750 | 4.750 | 11,113 |
| 2022-05-31 | 4.685 | 4.850 | 4.655 | 4.705 | 4.705 | 20,976 |
| 2022-05-30 | 4.605 | 4.800 | 4.605 | 4.685 | 4.685 | 16,603 |
| 2022-05-27 | 4.690 | 4.695 | 4.600 | 4.600 | 4.600 | 10,972 |
| 2022-05-26 | 4.640 | 4.690 | 4.620 | 4.690 | 4.690 | 5,261 |
| 2022-05-25 | 4.720 | 4.720 | 4.620 | 4.640 | 4.640 | 3,658 |
| 2022-05-24 | 4.725 | 4.750 | 4.615 | 4.615 | 4.615 | 11,342 |
| 2022-05-23 | 4.825 | 4.845 | 4.705 | 4.785 | 4.785 | 8,774 |
| 2022-05-20 | 4.750 | 4.900 | 4.740 | 4.775 | 4.775 | 7,435 |
| 2022-05-19 | 4.900 | 4.900 | 4.750 | 4.790 | 4.790 | 5,379 |
| 2022-05-18 | 4.800 | 4.870 | 4.755 | 4.865 | 4.865 | 7,993 |
| 2022-05-17 | 4.850 | 4.850 | 4.755 | 4.835 | 4.835 | 4,417 |
| 2022-05-16 | 4.800 | 4.800 | 4.705 | 4.750 | 4.750 | 10,130 |
| 2022-05-13 | 4.800 | 4.870 | 4.800 | 4.800 | 4.800 | 6,379 |
| 2022-05-12 | 4.785 | 4.845 | 4.650 | 4.800 | 4.800 | 8,362 |
| 2022-05-11 | 4.750 | 4.750 | 4.700 | 4.710 | 4.710 | 4,142 |
| 2022-05-10 | 4.680 | 4.765 | 4.600 | 4.670 | 4.670 | 8,482 |
| 2022-05-09 | 4.750 | 4.800 | 4.635 | 4.790 | 4.790 | 29,885 |
| 2022-05-06 | 4.830 | 4.900 | 4.750 | 4.800 | 4.800 | 22,720 |
| 2022-05-05 | 4.865 | 4.865 | 4.735 | 4.740 | 4.740 | 40,223 |
| 2022-05-04 | 4.940 | 4.945 | 4.620 | 4.700 | 4.700 | 69,146 |
| 2022-05-03 | 4.580 | 4.675 | 4.515 | 4.515 | 4.515 | 19,490 |
| 2022-05-02 | 4.400 | 4.535 | 4.400 | 4.520 | 4.520 | 14,072 |
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.