LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 5.00
+0.05 (1.01%)
At close: Mar 18, 2026
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.00 | 5.08 | 4.79 | 4.95 | 4.95 | -1.00% | 960 |
| Mar 16, 2026 | 4.84 | 5.00 | 4.77 | 5.00 | 5.00 | 3.52% | 3,519 |
| Mar 13, 2026 | 4.75 | 4.87 | 4.71 | 4.83 | 4.83 | -0.82% | 2,022 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.81 | 4.87 | 4.87 | -2.40% | 2,685 |
| Mar 11, 2026 | 5.18 | 5.18 | 4.81 | 4.99 | 4.99 | -0.20% | 1,702 |
| Mar 10, 2026 | 5.12 | 5.12 | 4.97 | 5.00 | 5.00 | 0.20% | 4,461 |
| Mar 9, 2026 | 5.30 | 5.30 | 4.85 | 4.99 | 4.99 | -7.93% | 13,505 |
| Mar 6, 2026 | 5.52 | 5.52 | 5.30 | 5.42 | 5.42 | -1.81% | 4,640 |
| Mar 5, 2026 | 5.62 | 5.62 | 5.40 | 5.52 | 5.52 | -2.82% | 8,880 |
| Mar 4, 2026 | 5.80 | 6.14 | 5.56 | 5.68 | 5.68 | -5.33% | 14,524 |
| Mar 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 370 |
| Mar 2, 2026 | 6.00 | 6.10 | 5.78 | 6.10 | 6.10 | 2.69% | 696 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 0.34% | 2,463 |
| Feb 26, 2026 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | -2.31% | 1,222 |
| Feb 25, 2026 | 5.72 | 6.28 | 5.62 | 6.06 | 6.06 | 4.48% | 2,437 |
| Feb 24, 2026 | 5.84 | 5.84 | 5.58 | 5.80 | 5.80 | -1.02% | 6,353 |
| Feb 23, 2026 | 5.86 | 5.88 | 5.58 | 5.86 | 5.86 | -1.01% | 5,796 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | -1.33% | 6,592 |
| Feb 19, 2026 | 5.98 | 6.00 | 5.96 | 6.00 | 6.00 | - | 1,895 |
| Feb 18, 2026 | 6.00 | 6.08 | 5.94 | 6.00 | 6.00 | -0.33% | 6,939 |
| Feb 17, 2026 | 6.04 | 6.06 | 6.00 | 6.02 | 6.02 | 0.33% | 2,602 |
| Feb 16, 2026 | 6.02 | 6.24 | 6.00 | 6.00 | 6.00 | -1.96% | 1,786 |
| Feb 13, 2026 | 6.06 | 6.18 | 6.04 | 6.12 | 6.12 | - | 3,816 |
| Feb 12, 2026 | 6.24 | 6.24 | 6.00 | 6.12 | 6.12 | -1.61% | 2,811 |
| Feb 11, 2026 | 6.28 | 6.30 | 6.14 | 6.22 | 6.22 | -0.96% | 12,921 |
| Feb 10, 2026 | 6.38 | 6.40 | 6.18 | 6.28 | 6.28 | -3.09% | 15,747 |
| Feb 9, 2026 | 6.58 | 6.66 | 6.30 | 6.48 | 6.48 | -0.92% | 4,646 |
| Feb 6, 2026 | 6.66 | 6.66 | 6.50 | 6.54 | 6.54 | -1.51% | 4,635 |
| Feb 5, 2026 | 6.80 | 6.98 | 6.64 | 6.64 | 6.64 | -2.06% | 3,356 |
| Feb 4, 2026 | 6.74 | 6.82 | 6.68 | 6.78 | 6.78 | -0.59% | 1,842 |
| Feb 3, 2026 | 6.78 | 6.88 | 6.74 | 6.82 | 6.82 | 0.59% | 1,353 |
| Feb 2, 2026 | 6.72 | 7.08 | 6.72 | 6.78 | 6.78 | -2.87% | 4,383 |
| Jan 30, 2026 | 7.10 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 1,338 |
| Jan 29, 2026 | 6.96 | 7.06 | 6.92 | 7.00 | 7.00 | 0.29% | 1,371 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -1.41% | 531 |
| Jan 27, 2026 | 7.08 | 7.12 | 6.88 | 7.08 | 7.08 | - | 2,798 |
| Jan 26, 2026 | 7.02 | 7.10 | 7.02 | 7.08 | 7.08 | - | 1,165 |
| Jan 23, 2026 | 7.06 | 7.12 | 6.94 | 7.08 | 7.08 | -0.56% | 8,234 |
| Jan 22, 2026 | 7.10 | 7.14 | 7.06 | 7.12 | 7.12 | 0.85% | 1,653 |
| Jan 21, 2026 | 7.16 | 7.30 | 7.00 | 7.06 | 7.06 | -1.40% | 2,034 |
| Jan 20, 2026 | 7.00 | 7.16 | 6.98 | 7.16 | 7.16 | 2.29% | 1,704 |
| Jan 19, 2026 | 7.10 | 7.10 | 6.88 | 7.00 | 7.00 | -1.41% | 1,662 |
| Jan 16, 2026 | 7.02 | 7.24 | 6.92 | 7.10 | 7.10 | 1.14% | 2,487 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.92 | 7.02 | 7.02 | 0.29% | 4,049 |
| Jan 14, 2026 | 7.14 | 7.18 | 7.00 | 7.00 | 7.00 | -2.23% | 3,408 |
| Jan 13, 2026 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 2,592 |
| Jan 12, 2026 | 7.14 | 7.14 | 7.04 | 7.10 | 7.10 | -0.28% | 485 |
| Jan 9, 2026 | 7.18 | 7.18 | 6.92 | 7.12 | 7.12 | -0.84% | 1,709 |
| Jan 8, 2026 | 7.12 | 7.18 | 7.02 | 7.18 | 7.18 | 0.28% | 3,703 |
| Jan 7, 2026 | 7.18 | 7.38 | 7.16 | 7.16 | 7.16 | -0.56% | 2,678 |