Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 200 |
| 2026-04-29 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 999 |
| 2026-04-28 | 5.480 | 5.520 | 5.480 | 5.500 | 5.500 | 2,438 |
| 2026-04-27 | 5.460 | 5.580 | 5.380 | 5.580 | 5.580 | 869 |
| 2026-04-24 | 5.200 | 5.520 | 5.200 | 5.520 | 5.520 | 854 |
| 2026-04-23 | 5.400 | 5.580 | 5.060 | 5.440 | 5.440 | 5,750 |
| 2026-04-22 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 400 |
| 2026-04-21 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 400 |
| 2026-04-20 | 5.140 | 5.580 | 5.140 | 5.580 | 5.580 | 1,139 |
| 2026-04-17 | 5.680 | 5.680 | 5.300 | 5.680 | 5.680 | 1,256 |
| 2026-04-16 | 5.560 | 5.800 | 5.500 | 5.780 | 5.780 | 2,189 |
| 2026-04-15 | 5.660 | 5.660 | 5.600 | 5.660 | 5.660 | 145 |
| 2026-04-14 | 5.220 | 5.780 | 5.220 | 5.580 | 5.580 | 1,979 |
| 2026-04-13 | 5.820 | 5.820 | 5.780 | 5.780 | 5.780 | 542 |
| 2026-04-10 | 5.400 | 6.020 | 5.400 | 5.900 | 5.900 | 793 |
| 2026-04-09 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 622 |
| 2026-04-08 | 5.400 | 5.400 | 5.280 | 5.400 | 5.400 | 177 |
| 2026-04-07 | 5.280 | 5.480 | 5.220 | 5.220 | 5.220 | 641 |
| 2026-04-02 | 5.600 | 5.600 | 5.280 | 5.580 | 5.580 | 489 |
| 2026-04-01 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 3,938 |
| 2026-03-31 | 5.000 | 5.100 | 4.910 | 4.910 | 4.910 | 1,394 |
| 2026-03-30 | 4.900 | 5.100 | 4.800 | 4.900 | 4.900 | 4,650 |
| 2026-03-27 | 5.000 | 5.080 | 4.700 | 4.700 | 4.700 | 4,808 |
| 2026-03-26 | 5.000 | 5.080 | 4.500 | 5.000 | 5.000 | 379 |
| 2026-03-25 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 337 |
| 2026-03-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 10 |
| 2026-03-23 | 4.730 | 5.000 | 4.500 | 5.000 | 5.000 | 5,788 |
| 2026-03-20 | 4.750 | 5.020 | 4.750 | 4.950 | 4.950 | 584 |
| 2026-03-19 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 936 |
| 2026-03-18 | 5.080 | 5.080 | 4.920 | 5.080 | 5.080 | 238 |
| 2026-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 40 |
| 2026-03-16 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 142 |
| 2026-03-13 | 5.160 | 5.240 | 5.000 | 5.000 | 5.000 | 2,347 |
| 2026-03-12 | 5.240 | 5.280 | 5.160 | 5.280 | 5.280 | 1,030 |
| 2026-03-11 | 5.120 | 5.280 | 4.980 | 5.280 | 5.280 | 521 |
| 2026-03-10 | 5.020 | 5.280 | 5.020 | 5.280 | 5.280 | 475 |
| 2026-03-09 | 5.100 | 5.280 | 5.000 | 5.280 | 5.280 | 3,333 |
| 2026-03-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2 |
| 2026-03-05 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 196 |
| 2026-03-04 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 1,803 |
| 2026-03-03 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 1,803 |
| 2026-03-02 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 1,803 |
| 2026-02-27 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 725 |
| 2026-02-26 | 5.280 | 5.400 | 5.260 | 5.400 | 5.400 | 657 |
| 2026-02-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 110 |
| 2026-02-24 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 255 |
| 2026-02-23 | 5.760 | 5.760 | 5.280 | 5.500 | 5.500 | 383 |
| 2026-02-20 | 5.200 | 5.400 | 5.200 | 5.280 | 5.280 | 1,659 |
| 2026-02-19 | 5.320 | 5.500 | 5.180 | 5.180 | 5.180 | 1,559 |
| 2026-02-18 | 5.300 | 5.640 | 5.300 | 5.640 | 5.640 | 112 |
| 2026-02-17 | 5.600 | 5.700 | 5.160 | 5.680 | 5.680 | 779 |
| 2026-02-16 | 5.660 | 5.800 | 5.660 | 5.800 | 5.800 | 107 |
| 2026-02-13 | 5.900 | 5.900 | 5.340 | 5.620 | 5.620 | 1,112 |
| 2026-02-12 | 5.100 | 5.380 | 5.100 | 5.380 | 5.380 | 3,810 |
| 2026-02-11 | 5.180 | 5.360 | 5.180 | 5.360 | 5.360 | 35 |
| 2026-02-10 | 5.380 | 5.380 | 5.060 | 5.300 | 5.300 | 6,830 |
| 2026-02-09 | 5.440 | 5.500 | 5.380 | 5.380 | 5.380 | 1,554 |
| 2026-02-06 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 14 |
| 2026-02-05 | 5.500 | 5.680 | 5.480 | 5.580 | 5.580 | 268 |
| 2026-02-04 | 5.600 | 5.800 | 5.340 | 5.560 | 5.560 | 3,316 |
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.