Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.240 | 5.240 | 4.800 | 5.220 | 5.220 | 2,073 |
| 2025-02-18 | 5.040 | 5.240 | 4.990 | 5.240 | 5.240 | 637 |
| 2025-02-17 | 5.240 | 5.240 | 5.040 | 5.080 | 5.080 | 543 |
| 2025-02-14 | 5.020 | 5.240 | 4.990 | 4.990 | 4.990 | 5,961 |
| 2025-02-13 | 4.920 | 5.020 | 4.900 | 5.020 | 5.020 | 206 |
| 2025-02-12 | 4.950 | 4.980 | 4.930 | 4.980 | 4.980 | 510 |
| 2025-02-11 | 5.120 | 5.140 | 5.040 | 5.040 | 5.040 | 422 |
| 2025-02-10 | 5.040 | 5.100 | 5.020 | 5.080 | 5.080 | 524 |
| 2025-02-07 | 4.990 | 5.040 | 4.990 | 5.040 | 5.040 | 3,911 |
| 2025-02-06 | 4.820 | 5.000 | 4.610 | 4.960 | 4.960 | 4,362 |
| 2025-02-05 | 5.440 | 5.440 | 5.020 | 5.020 | 5.020 | 9,603 |
| 2025-02-04 | 5.120 | 5.480 | 5.120 | 5.460 | 5.460 | 1,554 |
| 2025-02-03 | 5.540 | 5.540 | 5.100 | 5.440 | 5.440 | 5,981 |
| 2025-01-31 | 5.600 | 5.600 | 5.300 | 5.560 | 5.560 | 5,226 |
| 2025-01-30 | 5.840 | 5.840 | 5.360 | 5.700 | 5.700 | 2,533 |
| 2025-01-29 | 6.440 | 6.460 | 5.520 | 5.840 | 5.840 | 12,744 |
| 2025-01-28 | 5.600 | 6.480 | 5.600 | 6.440 | 6.440 | 21,104 |
| 2025-01-27 | 5.300 | 5.600 | 5.280 | 5.580 | 5.580 | 11,928 |
| 2025-01-24 | 4.800 | 5.280 | 4.800 | 5.200 | 5.200 | 23,418 |
| 2025-01-23 | 4.740 | 4.850 | 4.720 | 4.810 | 4.810 | 7,350 |
| 2025-01-22 | 4.560 | 4.700 | 4.560 | 4.680 | 4.680 | 1,231 |
| 2025-01-21 | 4.560 | 4.760 | 4.560 | 4.600 | 4.600 | 8,140 |
| 2025-01-20 | 4.500 | 4.630 | 4.500 | 4.540 | 4.540 | 1,854 |
| 2025-01-17 | 4.300 | 4.650 | 4.300 | 4.510 | 4.510 | 9,687 |
| 2025-01-16 | 4.170 | 4.290 | 4.170 | 4.290 | 4.290 | 5,669 |
| 2025-01-15 | 4.170 | 4.190 | 4.040 | 4.060 | 4.060 | 1,211 |
| 2025-01-14 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 2,082 |
| 2025-01-13 | 4.000 | 4.200 | 4.000 | 4.190 | 4.190 | 7,584 |
| 2025-01-10 | 4.150 | 4.160 | 3.990 | 3.990 | 3.990 | 12,704 |
| 2025-01-09 | 4.020 | 4.250 | 4.010 | 4.150 | 4.150 | 3,615 |
| 2025-01-08 | 3.990 | 4.020 | 3.990 | 4.000 | 4.000 | 3,434 |
| 2025-01-07 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 8,990 |
| 2025-01-06 | 3.990 | 4.020 | 3.990 | 4.010 | 4.010 | 16,553 |
| 2025-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,436 |
| 2025-01-02 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,276 |
| 2024-12-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 901 |
| 2024-12-30 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 2,326 |
| 2024-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,546 |
| 2024-12-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 45 |
| 2024-12-23 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 112 |
| 2024-12-20 | 3.990 | 4.010 | 3.990 | 3.990 | 3.990 | 751 |
| 2024-12-19 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 241 |
| 2024-12-18 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 5,369 |
| 2024-12-17 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 2,742 |
| 2024-12-16 | 3.970 | 3.990 | 3.960 | 3.990 | 3.990 | 3,799 |
| 2024-12-13 | 4.000 | 4.010 | 3.970 | 3.990 | 3.990 | 2,492 |
| 2024-12-12 | 3.980 | 4.000 | 3.970 | 4.000 | 4.000 | 245 |
| 2024-12-11 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 47,857 |
| 2024-12-10 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 7,466 |
| 2024-12-09 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 56,549 |
| 2024-12-06 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 6,330 |
| 2024-12-05 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 3,788 |
| 2024-12-04 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 1,889 |
| 2024-12-03 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 6,382 |
| 2024-12-02 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 39,106 |
| 2024-11-29 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 3,573 |
| 2024-11-28 | 3.980 | 4.000 | 3.970 | 3.970 | 3.970 | 63,322 |
| 2024-11-27 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 5,744 |
| 2024-11-26 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 3,582 |
| 2024-11-25 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 23,341 |
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.