Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 327 |
| 2025-08-14 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 17 |
| 2025-08-13 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 92 |
| 2025-08-12 | 5.480 | 5.580 | 5.320 | 5.340 | 5.340 | 395 |
| 2025-08-11 | 5.300 | 5.580 | 5.300 | 5.480 | 5.480 | 1,294 |
| 2025-08-08 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 195 |
| 2025-08-07 | 5.260 | 5.480 | 5.260 | 5.380 | 5.380 | 1,957 |
| 2025-08-06 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 147 |
| 2025-08-05 | 5.400 | 5.400 | 5.340 | 5.340 | 5.340 | 863 |
| 2025-08-04 | 5.320 | 5.400 | 5.240 | 5.400 | 5.400 | 1,312 |
| 2025-08-01 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 154 |
| 2025-07-31 | 5.240 | 5.500 | 5.240 | 5.420 | 5.420 | 508 |
| 2025-07-30 | 5.440 | 5.600 | 5.400 | 5.600 | 5.600 | 5,002 |
| 2025-07-29 | 5.460 | 5.460 | 5.320 | 5.420 | 5.420 | 1,486 |
| 2025-07-28 | 5.220 | 5.460 | 5.220 | 5.460 | 5.460 | 745 |
| 2025-07-25 | 5.460 | 5.460 | 5.220 | 5.220 | 5.220 | 516 |
| 2025-07-24 | 5.300 | 5.460 | 5.200 | 5.220 | 5.220 | 1,103 |
| 2025-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 80 |
| 2025-07-22 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 28 |
| 2025-07-21 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 644 |
| 2025-07-18 | 5.280 | 5.280 | 5.180 | 5.280 | 5.280 | 342 |
| 2025-07-17 | 5.020 | 5.220 | 5.020 | 5.220 | 5.220 | 14 |
| 2025-07-16 | 5.260 | 5.280 | 5.200 | 5.280 | 5.280 | 130 |
| 2025-07-15 | 5.140 | 5.300 | 5.000 | 5.220 | 5.220 | 5,109 |
| 2025-07-14 | 5.140 | 5.160 | 4.860 | 5.140 | 5.140 | 3,804 |
| 2025-07-11 | 5.300 | 5.300 | 5.120 | 5.280 | 5.280 | 1,039 |
| 2025-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 160 |
| 2025-07-09 | 5.260 | 5.480 | 5.180 | 5.360 | 5.360 | 2,758 |
| 2025-07-08 | 5.140 | 5.460 | 5.140 | 5.140 | 5.140 | 1,678 |
| 2025-07-07 | 5.400 | 5.480 | 5.140 | 5.300 | 5.300 | 2,484 |
| 2025-07-04 | 5.480 | 5.480 | 5.400 | 5.480 | 5.480 | 1,344 |
| 2025-07-03 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 1,810 |
| 2025-07-02 | 5.260 | 5.480 | 5.260 | 5.440 | 5.440 | 593 |
| 2025-07-01 | 5.480 | 5.480 | 5.400 | 5.480 | 5.480 | 1,054 |
| 2025-06-30 | 5.400 | 5.480 | 5.400 | 5.420 | 5.420 | 2,511 |
| 2025-06-27 | 5.360 | 5.400 | 5.300 | 5.360 | 5.360 | 2,330 |
| 2025-06-26 | 5.400 | 5.460 | 5.300 | 5.460 | 5.460 | 5,315 |
| 2025-06-25 | 5.200 | 5.400 | 4.980 | 5.380 | 5.380 | 825 |
| 2025-06-24 | 5.380 | 5.400 | 5.200 | 5.300 | 5.300 | 2,195 |
| 2025-06-23 | 5.200 | 5.360 | 5.200 | 5.340 | 5.340 | 3,377 |
| 2025-06-20 | 4.780 | 5.300 | 4.780 | 5.300 | 5.300 | 6,192 |
| 2025-06-19 | 5.000 | 5.140 | 4.720 | 5.020 | 5.020 | 2,388 |
| 2025-06-18 | 5.120 | 5.140 | 5.000 | 5.140 | 5.140 | 2,628 |
| 2025-06-17 | 4.720 | 5.200 | 4.720 | 5.000 | 5.000 | 12,295 |
| 2025-06-16 | 4.600 | 4.600 | 4.400 | 4.590 | 4.590 | 521 |
| 2025-06-13 | 4.590 | 4.590 | 4.450 | 4.590 | 4.590 | 832 |
| 2025-06-12 | 4.400 | 4.590 | 4.400 | 4.450 | 4.450 | 930 |
| 2025-06-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 13 |
| 2025-06-10 | 4.410 | 4.490 | 4.410 | 4.490 | 4.490 | 752 |
| 2025-06-09 | 4.450 | 4.490 | 4.450 | 4.490 | 4.490 | 2,797 |
| 2025-06-06 | 4.480 | 4.480 | 4.300 | 4.450 | 4.450 | 886 |
| 2025-06-05 | 4.480 | 4.480 | 4.300 | 4.450 | 4.450 | 886 |
| 2025-06-04 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 2,265 |
| 2025-06-03 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 17 |
| 2025-06-02 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 756 |
| 2025-05-30 | 4.200 | 4.350 | 4.190 | 4.350 | 4.350 | 890 |
| 2025-05-29 | 4.190 | 4.260 | 4.190 | 4.260 | 4.260 | 136 |
| 2025-05-28 | 4.200 | 4.310 | 4.200 | 4.310 | 4.310 | 869 |
| 2025-05-27 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 445 |
| 2025-05-26 | 4.170 | 4.360 | 4.170 | 4.360 | 4.360 | 1,316 |
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.