Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 5.300 | 5.390 | 5.070 | 5.230 | 5.230 | 113,698 |
| 2022-02-01 | 5.160 | 5.220 | 5.040 | 5.140 | 5.140 | 34,301 |
| 2022-01-31 | 5.050 | 5.300 | 5.050 | 5.200 | 5.200 | 100,285 |
| 2022-01-28 | 4.840 | 4.980 | 4.825 | 4.980 | 4.980 | 73,013 |
| 2022-01-27 | 4.645 | 4.840 | 4.625 | 4.715 | 4.715 | 48,491 |
| 2022-01-26 | 4.440 | 4.695 | 4.440 | 4.595 | 4.595 | 28,998 |
| 2022-01-25 | 4.300 | 4.695 | 4.030 | 4.310 | 4.310 | 68,058 |
| 2022-01-24 | 4.800 | 4.800 | 4.015 | 4.440 | 4.440 | 164,228 |
| 2022-01-21 | 4.610 | 4.875 | 4.600 | 4.770 | 4.770 | 30,176 |
| 2022-01-20 | 4.760 | 4.760 | 4.580 | 4.700 | 4.700 | 26,441 |
| 2022-01-19 | 4.850 | 4.850 | 4.680 | 4.760 | 4.760 | 31,213 |
| 2022-01-18 | 4.760 | 4.880 | 4.750 | 4.750 | 4.750 | 33,663 |
| 2022-01-17 | 4.700 | 4.820 | 4.700 | 4.745 | 4.745 | 26,455 |
| 2022-01-14 | 4.630 | 4.765 | 4.605 | 4.720 | 4.720 | 14,780 |
| 2022-01-13 | 4.795 | 4.870 | 4.630 | 4.630 | 4.630 | 31,494 |
| 2022-01-12 | 4.700 | 4.880 | 4.620 | 4.700 | 4.700 | 49,573 |
| 2022-01-11 | 4.685 | 4.685 | 4.550 | 4.650 | 4.650 | 39,032 |
| 2022-01-10 | 4.600 | 4.745 | 4.550 | 4.700 | 4.700 | 111,423 |
| 2022-01-07 | 4.845 | 4.920 | 4.700 | 4.720 | 4.720 | 45,593 |
| 2022-01-06 | 4.850 | 4.850 | 4.715 | 4.840 | 4.840 | 35,698 |
| 2022-01-05 | 4.750 | 4.960 | 4.695 | 4.850 | 4.850 | 157,883 |
| 2022-01-04 | 4.530 | 4.830 | 4.530 | 4.700 | 4.700 | 240,120 |
| 2022-01-03 | 4.200 | 4.450 | 4.180 | 4.390 | 4.390 | 77,220 |
| 2021-12-31 | 4.240 | 4.315 | 4.205 | 4.295 | 4.295 | 6,145 |
| 2021-12-30 | 4.250 | 4.350 | 4.215 | 4.300 | 4.300 | 34,168 |
| 2021-12-29 | 4.265 | 4.300 | 4.145 | 4.180 | 4.180 | 36,478 |
| 2021-12-28 | 4.070 | 4.265 | 4.070 | 4.265 | 4.265 | 22,339 |
| 2021-12-27 | 4.050 | 4.175 | 4.050 | 4.130 | 4.130 | 12,452 |
| 2021-12-24 | 4.060 | 4.125 | 4.050 | 4.125 | 4.125 | 5,663 |
| 2021-12-23 | 4.150 | 4.150 | 4.055 | 4.055 | 4.055 | 13,781 |
| 2021-12-22 | 4.100 | 4.140 | 4.085 | 4.100 | 4.100 | 4,748 |
| 2021-12-21 | 4.000 | 4.165 | 4.000 | 4.050 | 4.050 | 17,115 |
| 2021-12-20 | 4.115 | 4.115 | 3.950 | 4.000 | 4.000 | 39,415 |
| 2021-12-17 | 4.300 | 4.300 | 4.055 | 4.080 | 4.080 | 54,221 |
| 2021-12-16 | 4.330 | 4.350 | 4.150 | 4.300 | 4.300 | 43,591 |
| 2021-12-15 | 4.290 | 4.340 | 4.250 | 4.280 | 4.280 | 43,533 |
| 2021-12-14 | 4.250 | 4.320 | 4.210 | 4.300 | 4.300 | 51,763 |
| 2021-12-13 | 4.230 | 4.270 | 4.170 | 4.230 | 4.230 | 19,067 |
| 2021-12-10 | 4.150 | 4.270 | 4.090 | 4.230 | 4.230 | 25,803 |
| 2021-12-09 | 4.100 | 4.150 | 4.065 | 4.090 | 4.090 | 39,753 |
| 2021-12-08 | 4.115 | 4.140 | 4.055 | 4.130 | 4.130 | 20,805 |
| 2021-12-07 | 4.040 | 4.135 | 4.040 | 4.050 | 4.050 | 32,393 |
| 2021-12-06 | 3.925 | 4.145 | 3.920 | 4.040 | 4.040 | 68,736 |
| 2021-12-03 | 3.900 | 3.950 | 3.860 | 3.860 | 3.860 | 71,942 |
| 2021-12-02 | 3.920 | 3.940 | 3.880 | 3.925 | 3.925 | 11,346 |
| 2021-12-01 | 3.780 | 3.950 | 3.765 | 3.940 | 3.940 | 37,798 |
| 2021-11-30 | 3.870 | 3.870 | 3.645 | 3.800 | 3.800 | 36,422 |
| 2021-11-29 | 3.990 | 4.145 | 3.750 | 3.855 | 3.855 | 113,897 |
| 2021-11-26 | 4.150 | 4.150 | 3.910 | 4.060 | 4.060 | 110,586 |
| 2021-11-25 | 4.060 | 4.395 | 4.040 | 4.265 | 4.265 | 151,149 |
| 2021-11-24 | 4.175 | 4.300 | 3.930 | 4.040 | 4.040 | 186,029 |
| 2021-11-23 | 3.950 | 4.050 | 3.925 | 4.050 | 4.050 | 22,008 |
| 2021-11-22 | 3.990 | 4.000 | 3.850 | 3.930 | 3.930 | 27,160 |
| 2021-11-19 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 10,689 |
| 2021-11-18 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 22,008 |
| 2021-11-17 | 3.800 | 4.000 | 3.800 | 3.910 | 3.910 | 15,676 |
| 2021-11-16 | 4.010 | 4.055 | 3.750 | 3.890 | 3.890 | 59,538 |
| 2021-11-15 | 4.250 | 4.250 | 3.965 | 4.000 | 4.000 | 92,910 |
| 2021-11-12 | 4.120 | 4.200 | 4.005 | 4.060 | 4.060 | 44,885 |
| 2021-11-11 | 3.980 | 4.200 | 3.960 | 4.200 | 4.200 | 65,626 |
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.