Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.350 | 4.380 | 4.190 | 4.300 | 4.300 | 409 |
| 2025-05-22 | 4.390 | 4.390 | 4.350 | 4.350 | 4.350 | 715 |
| 2025-05-21 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 215 |
| 2025-05-20 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 106 |
| 2025-05-19 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 106 |
| 2025-05-16 | 4.280 | 4.460 | 4.270 | 4.460 | 4.460 | 1,875 |
| 2025-05-15 | 4.470 | 4.490 | 4.400 | 4.460 | 4.460 | 1,191 |
| 2025-05-14 | 4.400 | 4.498 | 4.200 | 4.492 | 4.492 | 3,104 |
| 2025-05-13 | 4.300 | 4.592 | 4.300 | 4.311 | 4.311 | 303 |
| 2025-05-12 | 4.400 | 4.596 | 4.300 | 4.300 | 4.300 | 375 |
| 2025-05-09 | 4.160 | 4.370 | 4.160 | 4.300 | 4.300 | 1,948 |
| 2025-05-07 | 4.160 | 4.370 | 4.160 | 4.370 | 4.370 | 416 |
| 2025-05-05 | 4.590 | 4.600 | 4.585 | 4.598 | 4.598 | 1,555 |
| 2025-05-02 | 4.599 | 4.599 | 4.400 | 4.599 | 4.599 | 146 |
| 2025-04-30 | 4.498 | 4.498 | 4.480 | 4.480 | 4.480 | 109 |
| 2025-04-29 | 4.500 | 4.500 | 4.102 | 4.499 | 4.499 | 38 |
| 2025-04-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 670 |
| 2025-04-25 | 4.400 | 4.584 | 4.350 | 4.584 | 4.584 | 1,210 |
| 2025-04-24 | 4.200 | 4.582 | 4.200 | 4.582 | 4.582 | 20 |
| 2025-04-23 | 4.460 | 4.583 | 4.460 | 4.583 | 4.583 | 54 |
| 2025-04-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2025-04-17 | 4.002 | 4.350 | 4.000 | 4.350 | 4.350 | 8,327 |
| 2025-04-16 | 4.000 | 4.250 | 4.000 | 4.100 | 4.100 | 6,892 |
| 2025-04-15 | 4.000 | 4.021 | 3.999 | 4.020 | 4.020 | 18,101 |
| 2025-04-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 15 |
| 2025-04-11 | 4.001 | 4.200 | 4.000 | 4.000 | 4.000 | 3,632 |
| 2025-04-10 | 4.160 | 4.200 | 3.816 | 4.100 | 4.100 | 5,697 |
| 2025-04-09 | 4.400 | 4.400 | 3.970 | 4.118 | 4.118 | 19,461 |
| 2025-04-04 | 4.600 | 4.930 | 4.370 | 4.930 | 4.930 | 1,211 |
| 2025-04-03 | 4.970 | 4.970 | 4.630 | 4.930 | 4.930 | 1,252 |
| 2025-04-02 | 4.700 | 4.980 | 4.700 | 4.980 | 4.980 | 93 |
| 2025-04-01 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 251 |
| 2025-03-31 | 5.040 | 5.040 | 4.770 | 4.950 | 4.950 | 1,180 |
| 2025-03-28 | 5.080 | 5.080 | 4.800 | 5.060 | 5.060 | 516 |
| 2025-03-27 | 5.080 | 5.080 | 4.900 | 5.080 | 5.080 | 707 |
| 2025-03-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 64 |
| 2025-03-25 | 4.880 | 5.060 | 4.880 | 5.060 | 5.060 | 335 |
| 2025-03-24 | 5.000 | 5.120 | 4.600 | 5.060 | 5.060 | 9,009 |
| 2025-03-21 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 500 |
| 2025-03-20 | 5.060 | 5.220 | 5.060 | 5.220 | 5.220 | 1,883 |
| 2025-03-19 | 5.200 | 5.440 | 5.060 | 5.360 | 5.360 | 1,937 |
| 2025-03-18 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 1,011 |
| 2025-03-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 20 |
| 2025-03-14 | 5.100 | 5.340 | 5.100 | 5.340 | 5.340 | 2,185 |
| 2025-03-13 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 33 |
| 2025-03-12 | 5.440 | 5.460 | 5.160 | 5.400 | 5.400 | 4,226 |
| 2025-03-11 | 5.480 | 5.480 | 5.120 | 5.480 | 5.480 | 644 |
| 2025-03-10 | 5.100 | 5.540 | 5.100 | 5.500 | 5.500 | 3,151 |
| 2025-03-07 | 5.420 | 5.900 | 5.000 | 5.060 | 5.060 | 6,668 |
| 2025-03-06 | 5.200 | 5.420 | 5.120 | 5.420 | 5.420 | 4,637 |
| 2025-03-05 | 5.120 | 5.400 | 5.000 | 5.400 | 5.400 | 2,047 |
| 2025-03-04 | 5.120 | 5.240 | 5.100 | 5.240 | 5.240 | 2,461 |
| 2025-03-03 | 5.240 | 5.240 | 5.060 | 5.240 | 5.240 | 2,644 |
| 2025-02-28 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 160 |
| 2025-02-27 | 5.000 | 5.240 | 5.000 | 5.020 | 5.020 | 3,392 |
| 2025-02-26 | 5.020 | 5.220 | 5.020 | 5.180 | 5.180 | 366 |
| 2025-02-25 | 5.240 | 5.240 | 5.020 | 5.020 | 5.020 | 350 |
| 2025-02-24 | 5.020 | 5.240 | 5.020 | 5.240 | 5.240 | 60 |
| 2025-02-21 | 5.000 | 5.240 | 5.000 | 5.220 | 5.220 | 218 |
| 2025-02-20 | 5.000 | 5.220 | 5.000 | 5.220 | 5.220 | 1,410 |
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.