LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 3.550
+0.020 (0.57%)
May 18, 2026, 5:11 PM EET
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.56 | 3.58 | 3.50 | 3.53 | 3.53 | - | 5,014 |
| May 13, 2026 | 3.58 | 3.67 | 3.51 | 3.53 | 3.53 | -2.75% | 2,974 |
| May 12, 2026 | 3.75 | 3.83 | 3.52 | 3.63 | 3.63 | -3.97% | 6,919 |
| May 11, 2026 | 3.69 | 3.90 | 3.68 | 3.78 | 3.78 | 2.72% | 4,723 |
| May 8, 2026 | 3.74 | 3.79 | 3.60 | 3.68 | 3.68 | -2.65% | 7,320 |
| May 7, 2026 | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | - | 1,232 |
| May 6, 2026 | 3.93 | 3.93 | 3.76 | 3.78 | 3.78 | -2.83% | 6,816 |
| May 5, 2026 | 3.82 | 3.95 | 3.82 | 3.89 | 3.89 | 1.04% | 1,515 |
| May 4, 2026 | 3.93 | 3.93 | 3.78 | 3.85 | 3.85 | -2.04% | 1,016 |
| Apr 30, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | 3.42% | 1,610 |
| Apr 29, 2026 | 3.74 | 3.90 | 3.73 | 3.80 | 3.80 | 0.26% | 1,165 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.74 | 3.79 | 3.79 | -2.82% | 2,748 |
| Apr 27, 2026 | 3.99 | 4.07 | 3.81 | 3.90 | 3.90 | -4.18% | 9,649 |
| Apr 24, 2026 | 3.90 | 4.07 | 3.81 | 4.07 | 4.07 | 1.75% | 16,538 |
| Apr 23, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | 17,302 |
| Apr 22, 2026 | 3.96 | 4.00 | 3.91 | 3.94 | 3.94 | -1.25% | 4,864 |
| Apr 21, 2026 | 4.11 | 4.14 | 3.96 | 3.99 | 3.99 | -0.25% | 15,708 |
| Apr 20, 2026 | 3.91 | 4.27 | 3.86 | 4.00 | 4.00 | 2.56% | 8,176 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.77 | 3.90 | 3.90 | 0.52% | 8,586 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.75 | 3.88 | 3.88 | - | 12,952 |
| Apr 15, 2026 | 3.83 | 3.90 | 3.80 | 3.88 | 3.88 | - | 7,910 |
| Apr 14, 2026 | 3.89 | 3.90 | 3.84 | 3.88 | 3.88 | 0.26% | 22,381 |
| Apr 13, 2026 | 3.95 | 3.95 | 3.73 | 3.87 | 3.87 | -3.01% | 25,068 |
| Apr 10, 2026 | 3.99 | 4.10 | 3.96 | 3.99 | 3.99 | - | 9,801 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.84 | 3.99 | 3.99 | -0.99% | 5,534 |
| Apr 8, 2026 | 4.05 | 4.15 | 4.00 | 4.03 | 4.03 | -0.25% | 42,741 |
| Apr 7, 2026 | 4.07 | 4.07 | 4.00 | 4.04 | 4.04 | -1.46% | 6,411 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.01 | 4.10 | 4.10 | -2.15% | 8,865 |
| Apr 1, 2026 | 4.15 | 4.19 | 4.01 | 4.19 | 4.19 | - | 8,900 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.10 | 4.19 | 4.19 | -2.56% | 2,924 |
| Mar 30, 2026 | 4.19 | 4.36 | 4.19 | 4.30 | 4.30 | 1.65% | 6,346 |
| Mar 27, 2026 | 4.47 | 4.48 | 4.07 | 4.23 | 4.23 | -7.44% | 22,144 |
| Mar 26, 2026 | 4.56 | 4.69 | 4.20 | 4.57 | 4.57 | -1.51% | 7,910 |
| Mar 25, 2026 | 4.68 | 4.68 | 4.54 | 4.64 | 4.64 | -2.32% | 1,300 |
| Mar 24, 2026 | 4.76 | 4.83 | 4.65 | 4.75 | 4.75 | -4.23% | 6,607 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.60 | 4.96 | 4.96 | -0.80% | 595 |
| Mar 20, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | -1.19% | 223 |
| Mar 19, 2026 | 5.02 | 5.12 | 4.96 | 5.06 | 5.06 | 1.20% | 3,818 |
| Mar 18, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 1.01% | 2,445 |
| 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 |