Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 23,341 |
| 2024-11-22 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 899 |
| 2024-11-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,901 |
| 2024-11-20 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 4,574 |
| 2024-11-19 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 4,713 |
| 2024-11-18 | 3.970 | 3.990 | 3.970 | 3.980 | 3.980 | 87,688 |
| 2024-11-15 | 3.970 | 3.990 | 3.970 | 3.970 | 3.970 | 3,170 |
| 2024-11-14 | 3.970 | 3.990 | 3.970 | 3.970 | 3.970 | 3,019 |
| 2024-11-13 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 5,030 |
| 2024-11-12 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,243 |
| 2024-11-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 11,026 |
| 2024-11-08 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,922 |
| 2024-11-07 | 3.970 | 3.980 | 3.970 | 3.970 | 3.970 | 15,740 |
| 2024-11-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,912 |
| 2024-11-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 3,483 |
| 2024-11-04 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 9,738 |
| 2024-11-01 | 3.990 | 3.990 | 3.970 | 3.990 | 3.990 | 31,242 |
| 2024-10-31 | 3.990 | 3.990 | 3.970 | 3.990 | 3.990 | 15,803 |
| 2024-10-30 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 6,642 |
| 2024-10-29 | 3.960 | 4.000 | 3.960 | 3.990 | 3.990 | 94,797 |
| 2024-10-28 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 11,078 |
| 2024-10-25 | 3.970 | 3.970 | 3.960 | 3.970 | 3.970 | 2,502 |
| 2024-10-24 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 597 |
| 2024-10-23 | 3.950 | 3.970 | 3.950 | 3.950 | 3.950 | 22,107 |
| 2024-10-22 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 4,043 |
| 2024-10-21 | 3.940 | 3.970 | 3.940 | 3.960 | 3.960 | 32,207 |
| 2024-10-18 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 4,602 |
| 2024-10-17 | 3.970 | 3.970 | 3.960 | 3.970 | 3.970 | 29,035 |
| 2024-10-16 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 12,827 |
| 2024-10-15 | 3.930 | 4.030 | 3.930 | 4.000 | 4.000 | 266,007 |
| 2024-10-14 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 29,510 |
| 2024-10-11 | 3.930 | 3.940 | 3.930 | 3.930 | 3.930 | 1,354 |
| 2024-10-10 | 3.930 | 3.940 | 3.930 | 3.930 | 3.930 | 15,945 |
| 2024-10-09 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 9,351 |
| 2024-10-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,498 |
| 2024-10-07 | 3.920 | 3.940 | 3.920 | 3.930 | 3.930 | 32,259 |
| 2024-10-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 3,212 |
| 2024-10-03 | 3.930 | 3.940 | 3.920 | 3.930 | 3.930 | 2,365 |
| 2024-10-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 238 |
| 2024-10-01 | 3.930 | 3.950 | 3.930 | 3.930 | 3.930 | 13,774 |
| 2024-09-30 | 3.930 | 3.930 | 3.920 | 3.930 | 3.930 | 5,356 |
| 2024-09-27 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 18,777 |
| 2024-09-26 | 3.920 | 3.940 | 3.920 | 3.920 | 3.920 | 44,323 |
| 2024-09-25 | 3.930 | 3.940 | 3.910 | 3.920 | 3.920 | 1,402 |
| 2024-09-24 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 2,760 |
| 2024-09-23 | 3.920 | 3.930 | 3.910 | 3.930 | 3.930 | 27,261 |
| 2024-09-20 | 3.920 | 3.940 | 3.910 | 3.940 | 3.940 | 8,722 |
| 2024-09-19 | 3.910 | 3.930 | 3.900 | 3.920 | 3.920 | 137,613 |
| 2024-09-18 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 58,072 |
| 2024-09-17 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 110,562 |
| 2024-09-16 | 3.920 | 3.940 | 3.910 | 3.930 | 3.930 | 218,494 |
| 2024-09-13 | 3.920 | 3.930 | 3.910 | 3.920 | 3.920 | 39,850 |
| 2024-09-12 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 9,766 |
| 2024-09-11 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 1,770 |
| 2024-09-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 10,786 |
| 2024-09-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 4,674 |
| 2024-09-06 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 161 |
| 2024-09-05 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 5,244 |
| 2024-09-04 | 3.910 | 3.920 | 3.910 | 3.910 | 3.910 | 6,991 |
| 2024-09-03 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 50,988 |
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.