LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 6.74
-0.04 (-0.59%)
Oct 31, 2025, 4:37 PM EET
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.76 | 6.76 | 6.66 | 6.74 | 6.74 | -0.59% | 835 |
| Oct 30, 2025 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 0.30% | 2,650 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.66 | 6.76 | 6.76 | -0.29% | 101,952 |
| Oct 28, 2025 | 6.72 | 6.98 | 6.66 | 6.78 | 6.78 | 0.30% | 5,116 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.54 | 6.76 | 6.76 | -2.03% | 3,125 |
| Oct 24, 2025 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | -0.86% | 6,470 |
| Oct 23, 2025 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 1.46% | 5,085 |
| Oct 22, 2025 | 6.56 | 6.90 | 6.56 | 6.86 | 6.86 | 0.29% | 4,650 |
| Oct 21, 2025 | 6.90 | 6.90 | 6.54 | 6.84 | 6.84 | -0.87% | 4,188 |
| Oct 20, 2025 | 6.86 | 6.96 | 6.78 | 6.90 | 6.90 | 0.29% | 3,212 |
| Oct 17, 2025 | 6.88 | 6.96 | 6.72 | 6.88 | 6.88 | - | 440 |
| Oct 16, 2025 | 6.60 | 6.88 | 6.54 | 6.88 | 6.88 | 1.47% | 2,197 |
| Oct 15, 2025 | 6.84 | 6.86 | 6.60 | 6.78 | 6.78 | -0.59% | 667 |
| Oct 14, 2025 | 6.74 | 6.84 | 6.72 | 6.82 | 6.82 | -1.16% | 2,902 |
| Oct 13, 2025 | 6.78 | 6.92 | 6.56 | 6.90 | 6.90 | 1.47% | 4,342 |
| Oct 10, 2025 | 6.80 | 6.98 | 6.70 | 6.80 | 6.80 | 3.98% | 2,955 |
| Oct 9, 2025 | 6.62 | 6.86 | 6.52 | 6.54 | 6.54 | -4.11% | 263 |
| Oct 8, 2025 | 6.82 | 6.90 | 6.46 | 6.82 | 6.82 | - | 602 |
| Oct 7, 2025 | 6.70 | 6.88 | 6.70 | 6.82 | 6.82 | -0.29% | 123 |
| Oct 6, 2025 | 6.70 | 7.00 | 6.70 | 6.84 | 6.84 | 1.18% | 4,540 |
| Oct 3, 2025 | 6.74 | 6.76 | 6.62 | 6.76 | 6.76 | 0.30% | 2,254 |
| Oct 2, 2025 | 6.70 | 6.80 | 6.68 | 6.74 | 6.74 | -2.32% | 324 |
| Oct 1, 2025 | 6.68 | 6.90 | 6.60 | 6.90 | 6.90 | 2.68% | 1,452 |
| Sep 30, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 0.30% | 1,733 |
| Sep 29, 2025 | 6.86 | 6.88 | 6.70 | 6.70 | 6.70 | -2.62% | 1,539 |
| Sep 26, 2025 | 6.72 | 6.88 | 6.54 | 6.88 | 6.88 | 2.08% | 2,357 |
| Sep 25, 2025 | 6.76 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 1,699 |
| Sep 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 23, 2025 | 6.82 | 6.86 | 6.54 | 6.86 | 6.86 | 0.59% | 64 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.70 | 6.82 | 6.82 | -0.87% | 4,598 |
| Sep 19, 2025 | 6.70 | 6.88 | 6.68 | 6.88 | 6.88 | 0.29% | 930 |
| Sep 18, 2025 | 6.88 | 6.88 | 6.74 | 6.86 | 6.86 | -1.72% | 2,729 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | 2.05% | 936 |
| Sep 16, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -1.44% | 1,850 |
| Sep 15, 2025 | 6.92 | 7.00 | 6.56 | 6.94 | 6.94 | 0.29% | 4,167 |
| Sep 12, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.47% | 2,981 |
| Sep 11, 2025 | 6.76 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 970 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.76 | 6.78 | 6.78 | 0.30% | 1,235 |
| Sep 9, 2025 | 6.78 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 949 |
| Sep 8, 2025 | 6.86 | 6.94 | 6.76 | 6.84 | 6.84 | -0.29% | 3,511 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.78 | 6.86 | 6.86 | 1.18% | 1,242 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -0.59% | 3,082 |
| Sep 3, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | 0.89% | 671 |
| Sep 2, 2025 | 6.62 | 6.92 | 6.60 | 6.76 | 6.76 | 0.90% | 2,973 |
| Sep 1, 2025 | 6.74 | 6.76 | 6.64 | 6.70 | 6.70 | -2.33% | 7,483 |
| Aug 29, 2025 | 6.66 | 6.90 | 6.66 | 6.86 | 6.86 | - | 813 |
| Aug 28, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -0.29% | 710 |
| Aug 27, 2025 | 6.76 | 6.94 | 6.76 | 6.88 | 6.88 | 2.38% | 1,705 |
| Aug 26, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -3.72% | 8,071 |
| Aug 25, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 2.95% | 450 |