Helsinki - Delayed Quote EUR
LeadDesk Oyj (LEADD.HE)
At close: 6:22 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 6.84 | 7.20 | 6.84 | 6.90 | 6.90 | 475 |
| Oct 21, 2024 | 7.16 | 7.16 | 6.84 | 6.96 | 6.96 | 1,699 |
| Oct 18, 2024 | 6.96 | 6.96 | 6.76 | 6.94 | 6.94 | 3,538 |
| Oct 17, 2024 | 7.02 | 7.04 | 7.00 | 7.00 | 7.00 | 1,102 |
| Oct 16, 2024 | 7.00 | 7.02 | 6.90 | 7.02 | 7.02 | 1,355 |
| Oct 15, 2024 | 7.10 | 7.14 | 6.94 | 6.94 | 6.94 | 1,893 |
| Oct 14, 2024 | 6.90 | 7.16 | 6.90 | 6.94 | 6.94 | 1,403 |
| Oct 11, 2024 | 6.90 | 6.90 | 6.76 | 6.90 | 6.90 | 1,494 |
| Oct 10, 2024 | 6.86 | 6.90 | 6.80 | 6.90 | 6.90 | 1,741 |
| Oct 9, 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 760 |
| Oct 8, 2024 | 6.94 | 6.94 | 6.70 | 6.90 | 6.90 | 480 |
| Oct 7, 2024 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | 394 |
| Oct 4, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 131 |
| Oct 3, 2024 | 6.94 | 6.94 | 6.72 | 6.78 | 6.78 | 443 |
| Oct 2, 2024 | 6.98 | 6.98 | 6.74 | 6.78 | 6.78 | 663 |
| Oct 1, 2024 | 6.78 | 6.96 | 6.78 | 6.78 | 6.78 | 2,383 |
| Sep 30, 2024 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | 769 |
| Sep 27, 2024 | 6.92 | 6.94 | 6.80 | 6.82 | 6.82 | 2,589 |
| Sep 26, 2024 | 6.98 | 6.98 | 6.78 | 6.90 | 6.90 | 2,149 |
| Sep 25, 2024 | 6.70 | 6.96 | 6.68 | 6.84 | 6.84 | 4,207 |
| Sep 24, 2024 | 6.70 | 6.86 | 6.60 | 6.68 | 6.68 | 3,276 |
| Sep 23, 2024 | 6.76 | 6.98 | 6.50 | 6.72 | 6.72 | 4,833 |
| Sep 20, 2024 | 7.10 | 7.10 | 6.74 | 6.94 | 6.94 | 373 |
| Sep 19, 2024 | 6.90 | 6.90 | 6.76 | 6.82 | 6.82 | 5,106 |
| Sep 18, 2024 | 6.78 | 6.86 | 6.72 | 6.84 | 6.84 | 3,256 |
| Sep 17, 2024 | 6.88 | 7.12 | 6.88 | 6.88 | 6.88 | 1,758 |
| Sep 16, 2024 | 6.96 | 6.96 | 6.78 | 6.88 | 6.88 | 1,265 |
| Sep 13, 2024 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 70 |
| Sep 12, 2024 | 6.92 | 7.00 | 6.76 | 7.00 | 7.00 | 290 |
| Sep 11, 2024 | 6.94 | 6.94 | 6.74 | 6.90 | 6.90 | 5,345 |
| Sep 10, 2024 | 6.96 | 7.20 | 6.84 | 6.98 | 6.98 | 1,869 |
| Sep 9, 2024 | 6.98 | 7.02 | 6.90 | 7.02 | 7.02 | 679 |
| Sep 6, 2024 | 7.16 | 7.16 | 6.86 | 7.04 | 7.04 | 801 |
| Sep 5, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 6 |
| Sep 4, 2024 | 7.06 | 7.24 | 7.06 | 7.14 | 7.14 | 105 |
| Sep 3, 2024 | 6.94 | 7.06 | 6.86 | 7.06 | 7.06 | 6,049 |
| Sep 2, 2024 | 7.00 | 7.14 | 6.84 | 6.94 | 6.94 | 6,345 |
| Aug 30, 2024 | 7.12 | 7.20 | 6.90 | 7.04 | 7.04 | 2,112 |
| Aug 29, 2024 | 7.32 | 7.32 | 7.00 | 7.12 | 7.12 | 2,140 |
| Aug 28, 2024 | 7.40 | 7.40 | 7.06 | 7.16 | 7.16 | 2,579 |
| Aug 27, 2024 | 7.16 | 7.36 | 7.10 | 7.18 | 7.18 | 2,137 |
| Aug 26, 2024 | 7.18 | 7.20 | 7.08 | 7.16 | 7.16 | 5,634 |
| Aug 23, 2024 | 7.40 | 7.46 | 7.20 | 7.28 | 7.28 | 581 |
| Aug 22, 2024 | 7.16 | 7.36 | 7.16 | 7.26 | 7.26 | 1,607 |
| Aug 21, 2024 | 7.54 | 7.54 | 7.10 | 7.18 | 7.18 | 2,540 |
| Aug 20, 2024 | 7.36 | 7.36 | 7.14 | 7.26 | 7.26 | 1,771 |
| Aug 19, 2024 | 7.58 | 7.58 | 7.14 | 7.14 | 7.14 | 4,993 |
| Aug 16, 2024 | 7.58 | 7.58 | 7.26 | 7.30 | 7.30 | 3,164 |
| Aug 15, 2024 | 7.50 | 8.00 | 7.40 | 7.56 | 7.56 | 7,616 |
| Aug 14, 2024 | 7.38 | 7.38 | 7.24 | 7.32 | 7.32 | 1,001 |
| Aug 13, 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 714 |
| Aug 12, 2024 | 7.38 | 7.38 | 7.16 | 7.24 | 7.24 | 1,049 |
| Aug 9, 2024 | 7.32 | 7.38 | 7.20 | 7.38 | 7.38 | 133 |
| Aug 8, 2024 | 7.36 | 7.36 | 7.00 | 7.30 | 7.30 | 1,362 |
| Aug 7, 2024 | 7.26 | 7.36 | 7.26 | 7.30 | 7.30 | 19 |
| Aug 6, 2024 | 7.10 | 7.38 | 7.02 | 7.22 | 7.22 | 1,274 |
| Aug 5, 2024 | 7.04 | 7.40 | 7.00 | 7.14 | 7.14 | 2,803 |
| Aug 2, 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 4,433 |
| Aug 1, 2024 | 7.44 | 7.82 | 7.30 | 7.72 | 7.72 | 724 |
| Jul 31, 2024 | 7.54 | 7.66 | 7.32 | 7.56 | 7.56 | 621 |
| Jul 30, 2024 | 7.78 | 7.78 | 7.52 | 7.76 | 7.76 | 592 |
| Jul 29, 2024 | 7.60 | 7.80 | 7.42 | 7.76 | 7.76 | 634 |
| Jul 26, 2024 | 7.58 | 7.80 | 7.50 | 7.78 | 7.78 | 2,577 |
| Jul 25, 2024 | 7.82 | 7.82 | 7.42 | 7.68 | 7.68 | 1,597 |
| Jul 24, 2024 | 7.66 | 7.72 | 7.44 | 7.54 | 7.54 | 5,816 |
| Jul 23, 2024 | 7.72 | 7.72 | 7.48 | 7.62 | 7.62 | 3,077 |
| Jul 22, 2024 | 7.24 | 7.72 | 7.10 | 7.72 | 7.72 | 6,238 |
| Jul 19, 2024 | 7.50 | 7.50 | 7.10 | 7.18 | 7.18 | 2,119 |
| Jul 18, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 18 |
| Jul 17, 2024 | 7.34 | 7.40 | 7.16 | 7.20 | 7.20 | 2,552 |
| Jul 16, 2024 | 7.34 | 7.44 | 7.30 | 7.42 | 7.42 | 531 |
| Jul 15, 2024 | 7.28 | 7.52 | 7.12 | 7.48 | 7.48 | 2,974 |
| Jul 12, 2024 | 7.40 | 7.56 | 7.30 | 7.50 | 7.50 | 1,308 |
| Jul 11, 2024 | 7.44 | 7.52 | 7.40 | 7.52 | 7.52 | 871 |
| Jul 10, 2024 | 7.32 | 7.56 | 7.32 | 7.56 | 7.56 | 1,550 |
| Jul 9, 2024 | 7.44 | 7.52 | 7.34 | 7.40 | 7.40 | 2,071 |
| Jul 8, 2024 | 7.60 | 7.70 | 7.54 | 7.60 | 7.60 | 780 |
| Jul 5, 2024 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | 591 |
| Jul 4, 2024 | 7.62 | 7.62 | 7.48 | 7.62 | 7.62 | 1,370 |
| Jul 3, 2024 | 7.78 | 7.78 | 7.44 | 7.64 | 7.64 | 195 |
| Jul 2, 2024 | 7.78 | 7.80 | 7.46 | 7.54 | 7.54 | 1,179 |
| Jul 1, 2024 | 7.88 | 7.90 | 7.74 | 7.78 | 7.78 | 275 |
| Jun 28, 2024 | 7.78 | 7.90 | 7.74 | 7.90 | 7.90 | 513 |
| Jun 27, 2024 | 8.00 | 8.00 | 7.78 | 7.94 | 7.94 | 19 |
| Jun 26, 2024 | 7.80 | 7.82 | 7.72 | 7.80 | 7.80 | 1,157 |
| Jun 25, 2024 | 7.80 | 7.98 | 7.80 | 7.82 | 7.82 | 679 |
| Jun 24, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jun 20, 2024 | 7.74 | 8.06 | 7.72 | 8.06 | 8.06 | 296 |
| Jun 19, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 17 |
| Jun 18, 2024 | 7.80 | 7.94 | 7.66 | 7.80 | 7.80 | 1,349 |
| Jun 17, 2024 | 7.88 | 8.06 | 7.80 | 8.00 | 8.00 | 522 |
| Jun 14, 2024 | 8.06 | 8.06 | 7.90 | 8.06 | 8.06 | 286 |
| Jun 13, 2024 | 8.10 | 8.10 | 7.92 | 8.08 | 8.08 | 419 |
| Jun 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 441 |
| Jun 11, 2024 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | 10,249 |
| Jun 10, 2024 | 8.10 | 8.10 | 7.80 | 7.96 | 7.96 | 1,259 |
| Jun 7, 2024 | 8.26 | 8.26 | 7.98 | 8.10 | 8.10 | 124 |
| Jun 6, 2024 | 8.20 | 8.38 | 8.20 | 8.38 | 8.38 | 19 |
| Jun 5, 2024 | 7.92 | 8.12 | 7.92 | 8.02 | 8.02 | 381 |
| Jun 4, 2024 | 8.06 | 8.20 | 8.06 | 8.16 | 8.16 | 198 |
| Jun 3, 2024 | 8.24 | 8.40 | 8.24 | 8.24 | 8.24 | 696 |
| May 31, 2024 | 8.18 | 8.24 | 7.92 | 8.24 | 8.24 | 527 |
| May 30, 2024 | 8.16 | 8.16 | 7.82 | 8.16 | 8.16 | 6,378 |
| May 29, 2024 | 8.10 | 8.16 | 7.96 | 8.14 | 8.14 | 1,331 |
| May 28, 2024 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | 1,817 |
| May 27, 2024 | 8.02 | 8.22 | 8.02 | 8.16 | 8.16 | 446 |
| May 24, 2024 | 7.82 | 8.22 | 7.82 | 8.04 | 8.04 | 922 |
| May 23, 2024 | 8.00 | 8.24 | 7.82 | 8.18 | 8.18 | 3,954 |
| May 22, 2024 | 8.10 | 8.18 | 8.00 | 8.14 | 8.14 | 1,829 |
| May 21, 2024 | 8.12 | 8.26 | 8.04 | 8.10 | 8.10 | 1,793 |
| May 20, 2024 | 8.14 | 8.20 | 7.96 | 8.14 | 8.14 | 796 |
| May 17, 2024 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | 1,543 |
| May 16, 2024 | 8.16 | 8.16 | 7.98 | 8.10 | 8.10 | 1,443 |
| May 15, 2024 | 8.18 | 8.20 | 7.82 | 8.10 | 8.10 | 1,195 |
| May 14, 2024 | 7.74 | 7.98 | 7.72 | 7.98 | 7.98 | 1,985 |
| May 13, 2024 | 7.90 | 8.22 | 7.90 | 8.20 | 8.20 | 408 |
| May 10, 2024 | 7.76 | 7.98 | 7.52 | 7.92 | 7.92 | 1,278 |
| May 8, 2024 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 721 |
| May 7, 2024 | 7.74 | 7.76 | 7.54 | 7.60 | 7.60 | 868 |
| May 6, 2024 | 7.68 | 7.78 | 7.54 | 7.54 | 7.54 | 1,607 |
| May 3, 2024 | 7.90 | 7.90 | 7.54 | 7.70 | 7.70 | 2,020 |
| May 2, 2024 | 7.88 | 7.90 | 7.30 | 7.90 | 7.90 | 934 |
| Apr 30, 2024 | 7.70 | 7.94 | 7.70 | 7.84 | 7.84 | 305 |
| Apr 29, 2024 | 8.20 | 8.20 | 7.60 | 7.92 | 7.92 | 5,453 |
| Apr 26, 2024 | 8.16 | 8.16 | 7.72 | 8.00 | 8.00 | 1,330 |
| Apr 25, 2024 | 8.36 | 8.36 | 7.88 | 8.02 | 8.02 | 5,916 |
| Apr 24, 2024 | 8.00 | 8.08 | 7.80 | 8.08 | 8.08 | 2,772 |
| Apr 23, 2024 | 7.80 | 7.98 | 7.66 | 7.82 | 7.82 | 2,020 |
| Apr 22, 2024 | 7.76 | 7.98 | 7.70 | 7.80 | 7.80 | 290 |
| Apr 19, 2024 | 7.78 | 7.82 | 7.56 | 7.76 | 7.76 | 158 |
| Apr 18, 2024 | 7.58 | 7.96 | 7.58 | 7.70 | 7.70 | 780 |
| Apr 17, 2024 | 7.60 | 7.70 | 7.54 | 7.58 | 7.58 | 492 |
| Apr 16, 2024 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 13 |
| Apr 15, 2024 | 7.32 | 7.72 | 7.32 | 7.54 | 7.54 | 1,809 |
| Apr 12, 2024 | 7.82 | 7.82 | 7.60 | 7.80 | 7.80 | 1,412 |
| Apr 11, 2024 | 7.74 | 7.90 | 7.52 | 7.80 | 7.80 | 1,900 |
| Apr 10, 2024 | 7.66 | 7.74 | 7.56 | 7.72 | 7.72 | 2,166 |
| Apr 9, 2024 | 7.74 | 7.74 | 7.60 | 7.66 | 7.66 | 22 |
| Apr 8, 2024 | 7.74 | 7.74 | 7.46 | 7.60 | 7.60 | 1,503 |
| Apr 5, 2024 | 7.88 | 7.88 | 7.24 | 7.58 | 7.58 | 3,858 |
| Apr 4, 2024 | 7.52 | 7.80 | 7.44 | 7.80 | 7.80 | 1,060 |
| Apr 3, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 229 |
| Apr 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 28, 2024 | 7.32 | 7.60 | 7.32 | 7.50 | 7.50 | 1,377 |
| Mar 27, 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 815 |
| Mar 26, 2024 | 7.26 | 7.38 | 7.10 | 7.30 | 7.30 | 4,254 |
| Mar 25, 2024 | 7.24 | 7.76 | 7.24 | 7.44 | 7.44 | 1,482 |
| Mar 22, 2024 | 7.34 | 7.40 | 7.26 | 7.32 | 7.32 | 1,881 |
| Mar 21, 2024 | 7.56 | 7.68 | 7.46 | 7.60 | 7.60 | 508 |
| Mar 20, 2024 | 7.76 | 7.76 | 7.20 | 7.56 | 7.56 | 1,278 |
| Mar 19, 2024 | 7.50 | 7.54 | 7.14 | 7.18 | 7.18 | 662 |
| Mar 18, 2024 | 7.30 | 7.76 | 7.30 | 7.40 | 7.40 | 837 |
| Mar 15, 2024 | 7.50 | 7.50 | 7.16 | 7.46 | 7.46 | 407 |
| Mar 14, 2024 | 7.62 | 7.80 | 7.50 | 7.50 | 7.50 | 1,024 |
| Mar 13, 2024 | 7.00 | 7.66 | 7.00 | 7.64 | 7.64 | 686 |
| Mar 12, 2024 | 7.36 | 7.36 | 7.02 | 7.36 | 7.36 | 45 |
| Mar 11, 2024 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 2,342 |
| Mar 8, 2024 | 7.24 | 7.24 | 7.10 | 7.14 | 7.14 | 2,167 |
| Mar 7, 2024 | 7.30 | 7.36 | 7.14 | 7.30 | 7.30 | 771 |
| Mar 6, 2024 | 7.34 | 7.50 | 7.10 | 7.30 | 7.30 | 2,460 |
| Mar 5, 2024 | 7.40 | 7.98 | 7.20 | 7.42 | 7.42 | 4,394 |
| Mar 4, 2024 | 7.80 | 7.84 | 7.36 | 7.70 | 7.70 | 2,802 |
| Mar 1, 2024 | 7.90 | 7.90 | 7.58 | 7.80 | 7.80 | 1,629 |
| Feb 29, 2024 | 7.80 | 7.80 | 7.50 | 7.66 | 7.66 | 4,784 |
| Feb 28, 2024 | 8.06 | 8.38 | 7.78 | 7.88 | 7.88 | 6,616 |
| Feb 27, 2024 | 8.22 | 8.38 | 8.10 | 8.10 | 8.10 | 9,402 |
| Feb 26, 2024 | 8.44 | 8.46 | 8.08 | 8.08 | 8.08 | 1,120 |
| Feb 23, 2024 | 8.44 | 8.60 | 8.12 | 8.28 | 8.28 | 1,003 |
| Feb 22, 2024 | 8.38 | 8.46 | 8.24 | 8.32 | 8.32 | 423 |
| Feb 21, 2024 | 8.40 | 8.58 | 8.32 | 8.58 | 8.58 | 740 |
| Feb 20, 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 96 |
| Feb 19, 2024 | 8.06 | 8.58 | 8.06 | 8.50 | 8.50 | 4,512 |
| Feb 16, 2024 | 8.16 | 8.20 | 8.00 | 8.06 | 8.06 | 1,331 |
| Feb 15, 2024 | 8.76 | 8.76 | 8.00 | 8.16 | 8.16 | 3,807 |
| Feb 14, 2024 | 8.30 | 8.68 | 8.14 | 8.36 | 8.36 | 1,359 |
| Feb 13, 2024 | 8.50 | 8.70 | 8.36 | 8.70 | 8.70 | 2,334 |
| Feb 12, 2024 | 8.70 | 8.74 | 8.24 | 8.36 | 8.36 | 3,544 |
| Feb 9, 2024 | 8.60 | 8.72 | 8.60 | 8.70 | 8.70 | 3,536 |
| Feb 8, 2024 | 8.48 | 8.60 | 8.28 | 8.60 | 8.60 | 3,465 |
| Feb 7, 2024 | 8.50 | 8.50 | 8.04 | 8.28 | 8.28 | 1,520 |
| Feb 6, 2024 | 8.22 | 8.58 | 8.02 | 8.18 | 8.18 | 852 |
| Feb 5, 2024 | 8.20 | 8.72 | 8.20 | 8.48 | 8.48 | 13,157 |
| Feb 2, 2024 | 8.60 | 8.78 | 8.36 | 8.70 | 8.70 | 5,760 |
| Feb 1, 2024 | 8.78 | 8.78 | 8.48 | 8.64 | 8.64 | 2,006 |
| Jan 31, 2024 | 8.74 | 8.78 | 8.46 | 8.66 | 8.66 | 3,826 |
| Jan 30, 2024 | 8.64 | 8.74 | 8.50 | 8.74 | 8.74 | 2,709 |
| Jan 29, 2024 | 8.68 | 8.76 | 8.50 | 8.64 | 8.64 | 8,505 |
| Jan 26, 2024 | 8.44 | 8.66 | 8.42 | 8.64 | 8.64 | 5,675 |
| Jan 25, 2024 | 8.26 | 8.50 | 8.22 | 8.42 | 8.42 | 12,128 |
| Jan 24, 2024 | 7.96 | 8.24 | 7.96 | 8.12 | 8.12 | 15,048 |
| Jan 23, 2024 | 7.50 | 7.98 | 7.50 | 7.92 | 7.92 | 7,108 |
| Jan 22, 2024 | 7.18 | 7.68 | 7.18 | 7.50 | 7.50 | 28,101 |
| Jan 19, 2024 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | 2,311 |
| Jan 18, 2024 | 6.80 | 7.14 | 6.80 | 7.02 | 7.02 | 11,689 |
| Jan 17, 2024 | 6.70 | 6.70 | 6.50 | 6.66 | 6.66 | 1,236 |
| Jan 16, 2024 | 6.74 | 6.74 | 6.52 | 6.72 | 6.72 | 654 |
| Jan 15, 2024 | 6.84 | 6.86 | 6.56 | 6.74 | 6.74 | 5,946 |
| Jan 12, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 263 |
| Jan 11, 2024 | 6.88 | 7.00 | 6.84 | 6.98 | 6.98 | 1,723 |
| Jan 10, 2024 | 6.90 | 6.98 | 6.82 | 6.82 | 6.82 | 1,116 |
| Jan 9, 2024 | 7.02 | 7.02 | 6.82 | 7.00 | 7.00 | 226 |
| Jan 8, 2024 | 6.80 | 7.18 | 6.68 | 6.96 | 6.96 | 6,727 |
| Jan 5, 2024 | 6.90 | 6.98 | 6.66 | 6.78 | 6.78 | 7,645 |
| Jan 4, 2024 | 7.06 | 7.08 | 6.92 | 6.92 | 6.92 | 1,932 |
| Jan 3, 2024 | 7.00 | 7.06 | 6.84 | 6.92 | 6.92 | 2,633 |
| Jan 2, 2024 | 7.10 | 7.18 | 6.84 | 7.08 | 7.08 | 4,008 |
| Dec 29, 2023 | 7.00 | 7.14 | 6.80 | 7.12 | 7.12 | 4,904 |
| Dec 28, 2023 | 6.80 | 7.36 | 6.74 | 7.08 | 7.08 | 16,541 |
| Dec 27, 2023 | 6.90 | 6.92 | 6.82 | 6.88 | 6.88 | 4,079 |
| Dec 22, 2023 | 6.78 | 6.82 | 6.70 | 6.78 | 6.78 | 5,033 |
| Dec 21, 2023 | 6.60 | 6.80 | 6.60 | 6.78 | 6.78 | 4,492 |
| Dec 20, 2023 | 6.76 | 6.76 | 6.44 | 6.68 | 6.68 | 8,526 |
| Dec 19, 2023 | 6.46 | 6.52 | 6.40 | 6.48 | 6.48 | 3,892 |
| Dec 18, 2023 | 6.50 | 6.58 | 6.38 | 6.48 | 6.48 | 18,633 |
| Dec 15, 2023 | 6.36 | 6.42 | 6.30 | 6.38 | 6.38 | 6,803 |
| Dec 14, 2023 | 6.34 | 6.42 | 6.28 | 6.34 | 6.34 | 5,562 |
| Dec 13, 2023 | 6.20 | 6.34 | 6.14 | 6.24 | 6.24 | 7,294 |
| Dec 12, 2023 | 6.18 | 6.32 | 6.18 | 6.28 | 6.28 | 3,625 |
| Dec 11, 2023 | 6.16 | 6.34 | 6.16 | 6.28 | 6.28 | 5,498 |
| Dec 8, 2023 | 6.12 | 6.38 | 6.12 | 6.28 | 6.28 | 27,967 |
| Dec 7, 2023 | 6.12 | 6.12 | 5.88 | 5.98 | 5.98 | 2,979 |
| Dec 5, 2023 | 5.96 | 6.02 | 5.84 | 5.90 | 5.90 | 4,713 |
| Dec 4, 2023 | 5.74 | 6.12 | 5.70 | 5.92 | 5.92 | 11,904 |
| Dec 1, 2023 | 5.60 | 5.76 | 5.60 | 5.66 | 5.66 | 19,876 |
| Nov 30, 2023 | 5.60 | 5.64 | 5.56 | 5.60 | 5.60 | 5,299 |
| Nov 29, 2023 | 5.60 | 5.66 | 5.56 | 5.60 | 5.60 | 23,822 |
| Nov 28, 2023 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 9,977 |
| Nov 27, 2023 | 5.60 | 5.64 | 5.58 | 5.60 | 5.60 | 16,424 |
| Nov 24, 2023 | 5.60 | 5.76 | 5.56 | 5.60 | 5.60 | 80,957 |
| Nov 23, 2023 | 5.86 | 5.86 | 5.54 | 5.60 | 5.60 | 17,643 |
| Nov 22, 2023 | 5.74 | 5.88 | 5.70 | 5.86 | 5.86 | 4,764 |
| Nov 21, 2023 | 5.88 | 5.92 | 5.74 | 5.88 | 5.88 | 2,150 |
| Nov 20, 2023 | 5.94 | 5.94 | 5.86 | 5.92 | 5.92 | 2,099 |
| Nov 17, 2023 | 5.96 | 5.96 | 5.84 | 5.94 | 5.94 | 920 |
| Nov 16, 2023 | 5.90 | 5.94 | 5.86 | 5.86 | 5.86 | 1,188 |
| Nov 15, 2023 | 5.88 | 5.96 | 5.86 | 5.94 | 5.94 | 2,303 |
| Nov 14, 2023 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 4,924 |
| Nov 13, 2023 | 5.84 | 5.90 | 5.66 | 5.88 | 5.88 | 2,242 |
| Nov 10, 2023 | 5.96 | 5.98 | 5.88 | 5.92 | 5.92 | 951 |
| Nov 9, 2023 | 5.96 | 6.00 | 5.84 | 5.98 | 5.98 | 2,438 |
| Nov 8, 2023 | 5.80 | 5.96 | 5.54 | 5.96 | 5.96 | 6,419 |
| Nov 7, 2023 | 5.98 | 5.98 | 5.68 | 5.80 | 5.80 | 5,350 |
| Nov 6, 2023 | 5.98 | 6.00 | 5.84 | 5.98 | 5.98 | 5,037 |
| Nov 3, 2023 | 5.84 | 6.02 | 5.82 | 5.98 | 5.98 | 13,893 |
| Nov 2, 2023 | 6.00 | 6.20 | 5.96 | 6.00 | 6.00 | 25,432 |
| Nov 1, 2023 | 5.98 | 6.34 | 5.90 | 6.34 | 6.34 | 2,416 |
| Oct 31, 2023 | 6.04 | 6.38 | 5.96 | 6.00 | 6.00 | 1,636 |
| Oct 30, 2023 | 5.94 | 6.12 | 5.76 | 5.94 | 5.94 | 2,839 |
| Oct 27, 2023 | 6.00 | 6.14 | 5.82 | 5.94 | 5.94 | 12,885 |
| Oct 26, 2023 | 6.32 | 6.34 | 5.88 | 6.14 | 6.14 | 18,150 |
| Oct 25, 2023 | 6.72 | 6.92 | 6.50 | 6.50 | 6.50 | 9,433 |
| Oct 24, 2023 | 6.40 | 6.50 | 6.34 | 6.48 | 6.48 | 3,256 |
| Oct 23, 2023 | 6.50 | 6.50 | 6.34 | 6.50 | 6.50 | 555 |
Related Tickers
LEMON.HE Lemonsoft Oyj
5.90
-1.67%
QPR1V.HE QPR Software Oyj
0.6000
+1.35%
DIGIGR.HE Digitalist Group Plc
0.0158
0.00%
VINCIT.HE Vincit Oyj
2.0000
-3.85%
TEM1V.HE Tecnotree Oyj
3.5400
+2.02%
ADMCM.HE Admicom Oyj
50.40
-3.63%
VXTR.V Voxtur Analytics Corp.
0.0900
-5.26%
QTCOM.HE Qt Group Oyj
87.60
-0.57%
ADP Automatic Data Processing, Inc.
291.33
+0.14%
DUOL Duolingo, Inc.
284.42
-1.26%