Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 10 |
| 2026-07-23 | 8.100 | 8.140 | 8.100 | 8.140 | 8.140 | 351 |
| 2026-07-22 | 8.100 | 8.140 | 8.100 | 8.140 | 8.140 | 351 |
| 2026-07-21 | 8.160 | 8.160 | 8.020 | 8.020 | 8.020 | 475 |
| 2026-07-20 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 1,643 |
| 2026-07-17 | 8.160 | 8.160 | 8.020 | 8.020 | 8.020 | 9 |
| 2026-07-16 | 8.160 | 8.160 | 8.000 | 8.000 | 8.000 | 1,912 |
| 2026-07-15 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,928 |
| 2026-07-14 | 8.140 | 8.200 | 8.140 | 8.200 | 8.200 | 2,739 |
| 2026-07-13 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 25 |
| 2026-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 22 |
| 2026-07-09 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 298 |
| 2026-07-08 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 684 |
| 2026-07-07 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 22,936 |
| 2026-07-06 | 7.960 | 8.000 | 7.960 | 7.960 | 7.960 | 1,691 |
| 2026-07-03 | 7.940 | 8.000 | 7.940 | 7.960 | 7.960 | 4,394 |
| 2026-07-02 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 90 |
| 2026-07-01 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 1,002 |
| 2026-06-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 37 |
| 2026-06-29 | 7.960 | 7.980 | 7.940 | 7.960 | 7.960 | 5,214 |
| 2026-06-26 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 953 |
| 2026-06-25 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 466 |
| 2026-06-24 | 7.960 | 8.000 | 7.960 | 7.960 | 7.960 | 425 |
| 2026-06-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 4,175 |
| 2026-06-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,924 |
| 2026-06-19 | 7.960 | 8.000 | 7.960 | 7.960 | 7.960 | 9,373 |
| 2026-06-18 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 83 |
| 2026-06-17 | 8.000 | 8.000 | 7.940 | 7.960 | 7.960 | 1,640 |
| 2026-06-16 | 7.960 | 8.000 | 7.940 | 7.940 | 7.940 | 12,762 |
| 2026-06-15 | 7.920 | 8.000 | 7.920 | 7.980 | 7.980 | 43,783 |
| 2026-06-12 | 7.900 | 7.940 | 7.900 | 7.920 | 7.920 | 12,442 |
| 2026-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 5,753 |
| 2026-06-10 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 5,783 |
| 2026-06-09 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 20,376 |
| 2026-06-08 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 45,614 |
| 2026-06-05 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 70,105 |
| 2026-06-04 | 7.900 | 7.960 | 7.900 | 7.900 | 7.900 | 857,435 |
| 2026-06-03 | 5.800 | 5.880 | 5.480 | 5.800 | 5.800 | 2,194 |
| 2026-06-02 | 5.700 | 5.980 | 5.700 | 5.960 | 5.960 | 832 |
| 2026-06-01 | 5.680 | 6.140 | 5.680 | 6.140 | 6.140 | 493 |
| 2026-05-29 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 360 |
| 2026-05-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2026-05-27 | 5.740 | 5.740 | 5.420 | 5.500 | 5.500 | 1,906 |
| 2026-05-26 | 5.600 | 5.620 | 5.420 | 5.420 | 5.420 | 822 |
| 2026-05-25 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 419 |
| 2026-05-22 | 5.640 | 5.840 | 5.480 | 5.720 | 5.720 | 345 |
| 2026-05-21 | 5.680 | 5.800 | 5.320 | 5.640 | 5.640 | 2,490 |
| 2026-05-20 | 5.940 | 5.940 | 5.680 | 5.680 | 5.680 | 1,642 |
| 2026-05-19 | 5.820 | 5.920 | 5.820 | 5.820 | 5.820 | 159 |
| 2026-05-18 | 6.220 | 6.220 | 5.820 | 5.960 | 5.960 | 2,134 |
| 2026-05-15 | 5.880 | 6.220 | 5.880 | 6.220 | 6.220 | 1,121 |
| 2026-05-14 | 6.200 | 6.260 | 5.640 | 5.940 | 5.940 | 3,431 |
| 2026-05-13 | 6.260 | 6.260 | 5.740 | 6.200 | 6.200 | 503 |
| 2026-05-12 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 383 |
| 2026-05-11 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 3,428 |
| 2026-05-08 | 6.200 | 6.300 | 6.200 | 6.280 | 6.280 | 527 |
| 2026-05-07 | 6.220 | 6.220 | 5.600 | 6.180 | 6.180 | 278 |
| 2026-05-06 | 6.000 | 6.400 | 5.600 | 6.220 | 6.220 | 547 |
| 2026-05-05 | 5.500 | 5.920 | 5.500 | 5.920 | 5.920 | 860 |
| 2026-05-04 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 160 |
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.