Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 4.440 | 4.440 | 4.350 | 4.420 | 4.420 | 3,183 |
| 2022-04-28 | 4.330 | 4.435 | 4.330 | 4.405 | 4.405 | 11,372 |
| 2022-04-27 | 4.280 | 4.445 | 4.270 | 4.320 | 4.320 | 9,250 |
| 2022-04-26 | 4.310 | 4.500 | 4.310 | 4.320 | 4.320 | 12,117 |
| 2022-04-25 | 4.550 | 4.550 | 4.280 | 4.335 | 4.335 | 35,218 |
| 2022-04-22 | 4.520 | 4.575 | 4.500 | 4.550 | 4.550 | 10,667 |
| 2022-04-21 | 4.600 | 4.625 | 4.475 | 4.530 | 4.530 | 13,206 |
| 2022-04-20 | 4.650 | 4.650 | 4.550 | 4.620 | 4.620 | 1,650 |
| 2022-04-19 | 4.570 | 4.670 | 4.545 | 4.600 | 4.600 | 7,512 |
| 2022-04-14 | 4.620 | 4.640 | 4.450 | 4.560 | 4.560 | 8,360 |
| 2022-04-13 | 4.440 | 4.630 | 4.400 | 4.590 | 4.590 | 12,866 |
| 2022-04-12 | 4.560 | 4.640 | 4.360 | 4.635 | 4.635 | 25,006 |
| 2022-04-11 | 4.780 | 4.780 | 4.560 | 4.580 | 4.580 | 11,128 |
| 2022-04-08 | 4.750 | 4.750 | 4.645 | 4.700 | 4.700 | 14,959 |
| 2022-04-07 | 4.800 | 4.810 | 4.690 | 4.720 | 4.720 | 10,507 |
| 2022-04-06 | 4.850 | 4.850 | 4.530 | 4.720 | 4.720 | 54,716 |
| 2022-04-05 | 4.900 | 4.915 | 4.760 | 4.880 | 4.880 | 36,934 |
| 2022-04-04 | 4.535 | 4.960 | 4.525 | 4.800 | 4.800 | 91,534 |
| 2022-04-01 | 4.380 | 4.550 | 4.380 | 4.495 | 4.495 | 28,695 |
| 2022-03-31 | 4.380 | 4.500 | 4.340 | 4.490 | 4.490 | 21,285 |
| 2022-03-30 | 4.580 | 4.675 | 4.370 | 4.390 | 4.390 | 77,864 |
| 2022-03-29 | 4.200 | 4.425 | 4.200 | 4.425 | 4.425 | 45,372 |
| 2022-03-28 | 4.160 | 4.280 | 4.160 | 4.200 | 4.200 | 14,014 |
| 2022-03-25 | 4.300 | 4.300 | 4.145 | 4.195 | 4.195 | 20,925 |
| 2022-03-24 | 4.240 | 4.290 | 4.070 | 4.290 | 4.290 | 27,660 |
| 2022-03-23 | 4.300 | 4.300 | 4.150 | 4.215 | 4.215 | 23,458 |
| 2022-03-22 | 4.210 | 4.300 | 4.195 | 4.300 | 4.300 | 13,524 |
| 2022-03-21 | 4.145 | 4.325 | 4.145 | 4.210 | 4.210 | 7,186 |
| 2022-03-18 | 4.330 | 4.330 | 4.145 | 4.215 | 4.215 | 12,096 |
| 2022-03-17 | 4.225 | 4.355 | 4.140 | 4.310 | 4.310 | 39,788 |
| 2022-03-16 | 4.040 | 4.255 | 4.040 | 4.200 | 4.200 | 48,720 |
| 2022-03-15 | 4.200 | 4.200 | 4.000 | 4.125 | 4.125 | 27,891 |
| 2022-03-14 | 4.330 | 4.330 | 4.155 | 4.270 | 4.270 | 47,358 |
| 2022-03-11 | 4.050 | 4.300 | 4.050 | 4.300 | 4.300 | 59,008 |
| 2022-03-10 | 4.100 | 4.100 | 3.950 | 4.060 | 4.060 | 37,022 |
| 2022-03-09 | 3.935 | 4.200 | 3.930 | 4.070 | 4.070 | 55,405 |
| 2022-03-08 | 3.800 | 4.000 | 3.700 | 3.845 | 3.845 | 97,068 |
| 2022-03-07 | 3.505 | 3.765 | 3.370 | 3.695 | 3.695 | 162,463 |
| 2022-03-04 | 4.105 | 4.165 | 3.780 | 3.840 | 3.840 | 111,711 |
| 2022-03-03 | 4.410 | 4.445 | 4.100 | 4.110 | 4.110 | 45,612 |
| 2022-03-02 | 4.250 | 4.465 | 4.210 | 4.405 | 4.405 | 44,614 |
| 2022-03-01 | 4.500 | 4.500 | 4.260 | 4.260 | 4.260 | 36,360 |
| 2022-02-28 | 4.420 | 4.500 | 4.260 | 4.500 | 4.500 | 36,614 |
| 2022-02-25 | 4.400 | 4.565 | 4.355 | 4.420 | 4.420 | 24,209 |
| 2022-02-24 | 4.310 | 4.690 | 4.200 | 4.500 | 4.500 | 100,358 |
| 2022-02-23 | 4.480 | 4.805 | 4.480 | 4.730 | 4.730 | 28,871 |
| 2022-02-22 | 4.220 | 4.710 | 4.130 | 4.450 | 4.450 | 104,515 |
| 2022-02-21 | 4.550 | 4.715 | 4.345 | 4.360 | 4.360 | 40,187 |
| 2022-02-18 | 4.750 | 4.780 | 4.500 | 4.520 | 4.520 | 48,177 |
| 2022-02-17 | 4.780 | 4.970 | 4.780 | 4.785 | 4.785 | 19,349 |
| 2022-02-16 | 5.000 | 5.000 | 4.760 | 4.780 | 4.780 | 11,273 |
| 2022-02-15 | 4.710 | 4.905 | 4.710 | 4.840 | 4.840 | 16,511 |
| 2022-02-14 | 4.810 | 4.875 | 4.355 | 4.740 | 4.740 | 108,873 |
| 2022-02-11 | 4.970 | 4.970 | 4.810 | 4.910 | 4.910 | 28,513 |
| 2022-02-10 | 5.100 | 5.100 | 4.875 | 4.990 | 4.990 | 28,817 |
| 2022-02-09 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 19,088 |
| 2022-02-08 | 4.770 | 5.050 | 4.770 | 5.000 | 5.000 | 43,262 |
| 2022-02-07 | 4.805 | 4.945 | 4.750 | 4.750 | 4.750 | 44,195 |
| 2022-02-04 | 5.050 | 5.100 | 4.800 | 4.910 | 4.910 | 83,152 |
| 2022-02-03 | 5.150 | 5.250 | 5.050 | 5.100 | 5.100 | 51,175 |
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.