LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 3.440
0.00 (0.00%)
Jun 5, 2026, 3:33 PM EET
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 0.88% | 5,374 |
| Jun 4, 2026 | 3.75 | 3.75 | 3.36 | 3.41 | 3.41 | -2.57% | 29,505 |
| Jun 3, 2026 | 3.50 | 3.79 | 3.48 | 3.50 | 3.50 | -4.63% | 19,744 |
| Jun 2, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | -3.67% | 20,278 |
| Jun 1, 2026 | 3.76 | 4.10 | 3.65 | 3.81 | 3.81 | 1.60% | 1,314 |
| May 29, 2026 | 3.90 | 3.90 | 3.68 | 3.75 | 3.75 | - | 55,176 |
| May 28, 2026 | 3.74 | 3.79 | 3.50 | 3.75 | 3.75 | 0.54% | 1,676 |
| May 27, 2026 | 4.10 | 4.10 | 3.66 | 3.73 | 3.73 | -1.32% | 9,446 |
| May 26, 2026 | 3.90 | 3.90 | 3.73 | 3.78 | 3.78 | -3.08% | 19,095 |
| May 25, 2026 | 4.00 | 4.07 | 3.61 | 3.90 | 3.90 | -2.26% | 12,692 |
| May 22, 2026 | 3.45 | 4.07 | 3.39 | 3.99 | 3.99 | 17.35% | 27,016 |
| May 21, 2026 | 3.45 | 3.56 | 3.36 | 3.40 | 3.40 | -1.45% | 3,417 |
| May 20, 2026 | 3.45 | 3.45 | 3.08 | 3.45 | 3.45 | -2.27% | 10,062 |
| May 19, 2026 | 3.56 | 3.56 | 3.40 | 3.53 | 3.53 | -0.56% | 5,574 |
| May 18, 2026 | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | 0.57% | 4,667 |
| 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 |