LeadDesk Oyj (HEL:LEADD)
Finland
· Delayed Price · Currency is EUR 5.42
-0.10 (-1.81%)
At close: Mar 6, 2026
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 7.32 | 7.46 | 7.12 | 7.20 | 7.20 | 0.28% | 2,960 |
| Jan 2, 2026 | 6.98 | 7.46 | 6.98 | 7.18 | 7.18 | 0.28% | 1,579 |
| Dec 30, 2025 | 7.06 | 7.16 | 6.96 | 7.16 | 7.16 | 0.56% | 8,057 |
| Dec 29, 2025 | 6.70 | 7.20 | 6.70 | 7.12 | 7.12 | 4.71% | 5,580 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 1.19% | 6,214 |
| Dec 22, 2025 | 6.74 | 6.78 | 6.64 | 6.72 | 6.72 | -0.88% | 5,353 |
| Dec 19, 2025 | 6.80 | 6.82 | 6.70 | 6.78 | 6.78 | -1.74% | 7,400 |
| Dec 18, 2025 | 6.90 | 6.90 | 6.54 | 6.90 | 6.90 | -0.86% | 8,721 |
| Dec 17, 2025 | 7.00 | 7.14 | 6.92 | 6.96 | 6.96 | -0.57% | 2,386 |
| Dec 16, 2025 | 6.94 | 7.04 | 6.92 | 7.00 | 7.00 | -0.85% | 3,668 |
| Dec 15, 2025 | 7.00 | 7.18 | 6.96 | 7.06 | 7.06 | - | 3,696 |
| Dec 12, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | -1.12% | 2,535 |
| Dec 11, 2025 | 7.12 | 7.14 | 6.90 | 7.14 | 7.14 | - | 5,490 |
| Dec 10, 2025 | 7.12 | 7.24 | 7.10 | 7.14 | 7.14 | -0.56% | 4,551 |
| Dec 9, 2025 | 7.22 | 7.30 | 7.12 | 7.18 | 7.18 | -1.64% | 6,416 |
| Dec 8, 2025 | 7.38 | 7.48 | 7.30 | 7.30 | 7.30 | -1.35% | 3,656 |
| Dec 5, 2025 | 7.48 | 7.50 | 7.36 | 7.40 | 7.40 | - | 2,304 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.36 | 7.40 | 7.40 | - | 986 |
| Dec 3, 2025 | 7.48 | 7.56 | 7.32 | 7.40 | 7.40 | -1.07% | 964 |
| Dec 2, 2025 | 7.76 | 7.76 | 7.36 | 7.48 | 7.48 | -0.27% | 2,884 |
| Dec 1, 2025 | 7.78 | 7.92 | 7.40 | 7.50 | 7.50 | -1.57% | 1,692 |
| Nov 28, 2025 | 7.50 | 7.70 | 7.50 | 7.62 | 7.62 | -1.30% | 2,162 |
| Nov 27, 2025 | 7.60 | 7.84 | 7.42 | 7.72 | 7.72 | -0.26% | 3,557 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.70 | 7.74 | 7.74 | -1.02% | 345 |
| Nov 25, 2025 | 7.90 | 7.92 | 7.66 | 7.82 | 7.82 | - | 4,638 |
| Nov 24, 2025 | 7.84 | 7.92 | 7.50 | 7.82 | 7.82 | - | 5,881 |
| Nov 21, 2025 | 7.78 | 7.94 | 7.54 | 7.82 | 7.82 | 0.77% | 5,782 |
| Nov 20, 2025 | 7.54 | 7.94 | 7.54 | 7.76 | 7.76 | 3.47% | 7,375 |
| Nov 19, 2025 | 7.60 | 7.62 | 7.30 | 7.50 | 7.50 | 3.88% | 4,924 |
| Nov 18, 2025 | 7.58 | 7.58 | 7.12 | 7.22 | 7.22 | -4.50% | 9,152 |
| Nov 17, 2025 | 7.92 | 8.06 | 7.44 | 7.56 | 7.56 | -3.82% | 12,053 |
| Nov 14, 2025 | 7.94 | 7.94 | 7.36 | 7.86 | 7.86 | -1.26% | 19,905 |
| Nov 13, 2025 | 7.40 | 8.18 | 7.40 | 7.96 | 7.96 | 7.86% | 73,075 |
| Nov 12, 2025 | 6.80 | 7.42 | 6.76 | 7.38 | 7.38 | 15.31% | 130,176 |
| Nov 11, 2025 | 6.48 | 6.48 | 6.36 | 6.40 | 6.40 | -1.23% | 3,398 |
| Nov 10, 2025 | 6.52 | 6.52 | 6.44 | 6.48 | 6.48 | -1.82% | 7,990 |
| Nov 7, 2025 | 6.56 | 6.68 | 6.54 | 6.60 | 6.60 | - | 4,210 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.60 | -0.90% | 4,523 |
| Nov 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | 2 |
| Nov 4, 2025 | 6.78 | 6.78 | 6.62 | 6.72 | 6.72 | -0.59% | 1,427 |
| Nov 3, 2025 | 6.70 | 6.76 | 6.36 | 6.76 | 6.76 | 0.30% | 5,688 |
| 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 |