LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 6.96
+0.12 (1.75%)
Sep 17, 2025, 11:37 AM EET
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 6.90 | 7.02 | 6.72 | 6.78 | 6.78 | -1.74% | 8,491 |
| Aug 21, 2025 | 7.04 | 7.04 | 6.70 | 6.90 | 6.90 | -2.27% | 4,488 |
| Aug 20, 2025 | 6.80 | 7.06 | 6.72 | 7.06 | 7.06 | 1.73% | 9,129 |
| Aug 19, 2025 | 6.60 | 6.98 | 6.60 | 6.94 | 6.94 | 1.46% | 4,488 |
| Aug 18, 2025 | 7.00 | 7.12 | 6.74 | 6.84 | 6.84 | -2.84% | 3,309 |
| Aug 15, 2025 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -1.12% | 5,361 |
| Aug 14, 2025 | 7.20 | 7.56 | 7.12 | 7.12 | 7.12 | 1.42% | 15,195 |
| Aug 13, 2025 | 7.02 | 7.12 | 7.02 | 7.02 | 7.02 | - | 4,795 |
| Aug 12, 2025 | 7.10 | 7.12 | 6.96 | 7.02 | 7.02 | -1.13% | 1,251 |
| Aug 11, 2025 | 7.10 | 7.12 | 6.90 | 7.10 | 7.10 | 0.28% | 1,633 |
| Aug 8, 2025 | 7.04 | 7.12 | 7.04 | 7.08 | 7.08 | 2.91% | 2,296 |
| Aug 7, 2025 | 6.76 | 7.04 | 6.76 | 6.88 | 6.88 | 0.29% | 2,199 |
| Aug 6, 2025 | 6.94 | 6.98 | 6.76 | 6.86 | 6.86 | -1.44% | 2,537 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.69% | 1,368 |
| Aug 4, 2025 | 6.90 | 7.12 | 6.78 | 7.08 | 7.08 | -0.56% | 535 |
| Aug 1, 2025 | 6.90 | 7.18 | 6.90 | 7.12 | 7.12 | -0.84% | 597 |
| Jul 31, 2025 | 7.18 | 7.18 | 6.96 | 7.18 | 7.18 | 0.84% | 298 |
| Jul 30, 2025 | 7.00 | 7.20 | 6.92 | 7.12 | 7.12 | 0.28% | 1,194 |
| Jul 29, 2025 | 6.82 | 7.10 | 6.72 | 7.10 | 7.10 | 0.28% | 4,202 |
| Jul 28, 2025 | 7.10 | 7.12 | 6.84 | 7.08 | 7.08 | -0.56% | 679 |
| Jul 25, 2025 | 7.00 | 7.12 | 6.82 | 7.12 | 7.12 | - | 1,130 |
| Jul 24, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | -0.84% | 400 |
| Jul 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Jul 22, 2025 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | 0.28% | 629 |
| Jul 21, 2025 | 7.20 | 7.20 | 6.82 | 7.16 | 7.16 | 0.85% | 328 |
| Jul 18, 2025 | 7.12 | 7.18 | 7.00 | 7.10 | 7.10 | -0.28% | 601 |
| Jul 17, 2025 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | -0.28% | 201 |
| Jul 16, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | - | 450 |
| Jul 15, 2025 | 7.12 | 7.14 | 6.94 | 7.14 | 7.14 | 3.48% | 1,058 |
| Jul 14, 2025 | 7.00 | 7.06 | 6.90 | 6.90 | 6.90 | -1.43% | 1,380 |
| Jul 11, 2025 | 6.86 | 7.08 | 6.86 | 7.00 | 7.00 | -0.57% | 1,247 |
| Jul 10, 2025 | 7.02 | 7.04 | 6.90 | 7.04 | 7.04 | 0.28% | 1,841 |
| Jul 9, 2025 | 6.98 | 7.04 | 6.98 | 7.02 | 7.02 | 0.29% | 3,675 |