Lemonsoft Oyj (HEL:LEMON)
Finland
· Delayed Price · Currency is EUR 4.880
+0.180 (3.83%)
At close: Mar 6, 2026
Lemonsoft Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.73 | 4.88 | 4.67 | 4.88 | 4.88 | 3.83% | 361,077 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.52 | 4.70 | 4.70 | 0.64% | 723,798 |
| Mar 4, 2026 | 4.63 | 4.89 | 4.63 | 4.67 | 4.67 | 0.65% | 13,237 |
| Mar 3, 2026 | 4.87 | 4.93 | 4.60 | 4.64 | 4.64 | -6.07% | 8,517 |
| Mar 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -0.20% | 1,704 |
| Feb 27, 2026 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | -0.20% | 1,184 |
| Feb 26, 2026 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | 0.20% | 1,572 |
| Feb 25, 2026 | 4.91 | 5.00 | 4.90 | 4.95 | 4.95 | 0.20% | 9,455 |
| Feb 24, 2026 | 4.91 | 5.02 | 4.91 | 4.94 | 4.94 | 0.82% | 747 |
| Feb 23, 2026 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -3.16% | 7,878 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.00 | 5.06 | 5.06 | 0.40% | 13,281 |
| Feb 19, 2026 | 5.12 | 5.28 | 5.00 | 5.04 | 5.04 | -3.08% | 31,169 |
| Feb 18, 2026 | 5.14 | 5.26 | 5.06 | 5.20 | 5.20 | 1.96% | 8,416 |
| Feb 17, 2026 | 5.08 | 5.26 | 5.00 | 5.10 | 5.10 | 0.79% | 20,853 |
| Feb 16, 2026 | 5.08 | 5.14 | 4.94 | 5.06 | 5.06 | 1.61% | 14,813 |
| Feb 13, 2026 | 4.99 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 18,511 |
| Feb 12, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | -0.40% | 15,938 |
| Feb 11, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -0.40% | 9,067 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -0.40% | 9,133 |
| Feb 9, 2026 | 5.02 | 5.12 | 5.02 | 5.06 | 5.06 | 0.80% | 7,627 |
| Feb 6, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 8,305 |
| Feb 5, 2026 | 4.98 | 5.12 | 4.98 | 5.06 | 5.06 | 0.40% | 11,351 |
| Feb 4, 2026 | 5.16 | 5.30 | 4.97 | 5.04 | 5.04 | -1.95% | 23,234 |
| Feb 3, 2026 | 5.18 | 5.20 | 5.06 | 5.14 | 5.14 | -0.77% | 10,754 |
| Feb 2, 2026 | 4.99 | 5.18 | 4.99 | 5.18 | 5.18 | 4.02% | 92,684 |
| Jan 30, 2026 | 5.12 | 5.18 | 4.96 | 4.98 | 4.98 | -0.80% | 82,050 |
| Jan 29, 2026 | 5.18 | 5.46 | 5.02 | 5.02 | 5.02 | -2.33% | 30,486 |
| Jan 28, 2026 | 5.34 | 5.36 | 5.12 | 5.14 | 5.14 | -3.38% | 36,663 |
| Jan 27, 2026 | 5.74 | 5.80 | 5.32 | 5.32 | 5.32 | -6.99% | 45,049 |
| Jan 26, 2026 | 5.78 | 5.84 | 5.64 | 5.72 | 5.72 | 2.14% | 6,531 |
| Jan 23, 2026 | 5.78 | 5.84 | 5.60 | 5.60 | 5.60 | -2.10% | 14,769 |
| Jan 22, 2026 | 5.76 | 5.82 | 5.72 | 5.72 | 5.72 | -1.72% | 5,952 |
| Jan 21, 2026 | 5.80 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 8,873 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | -2.04% | 9,117 |
| Jan 19, 2026 | 5.92 | 5.94 | 5.88 | 5.88 | 5.88 | -1.01% | 3,517 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -1.00% | 2,830 |
| Jan 15, 2026 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | -0.33% | 861 |
| Jan 14, 2026 | 6.14 | 6.22 | 6.02 | 6.02 | 6.02 | -1.95% | 1,007 |
| Jan 13, 2026 | 6.20 | 6.34 | 6.10 | 6.14 | 6.14 | -0.32% | 4,004 |
| Jan 12, 2026 | 6.40 | 6.40 | 6.14 | 6.16 | 6.16 | -3.75% | 738 |
| Jan 9, 2026 | 6.46 | 6.46 | 6.20 | 6.40 | 6.40 | -0.62% | 1,564 |
| Jan 8, 2026 | 6.44 | 6.46 | 6.10 | 6.44 | 6.44 | - | 1,302 |
| Jan 7, 2026 | 6.40 | 6.44 | 6.18 | 6.44 | 6.44 | 1.26% | 2,196 |
| Jan 5, 2026 | 6.28 | 6.40 | 6.26 | 6.36 | 6.36 | 1.60% | 1,357 |
| Jan 2, 2026 | 6.10 | 6.26 | 5.94 | 6.26 | 6.26 | 2.29% | 2,547 |
| Dec 30, 2025 | 6.06 | 6.26 | 6.00 | 6.12 | 6.12 | 0.66% | 6,618 |
| Dec 29, 2025 | 5.86 | 6.58 | 5.86 | 6.08 | 6.08 | 2.01% | 3,901 |
| Dec 23, 2025 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | -1.65% | 2,729 |
| Dec 22, 2025 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | - | 1,697 |
| Dec 19, 2025 | 6.12 | 6.12 | 5.96 | 6.06 | 6.06 | -0.33% | 5,641 |
| Dec 18, 2025 | 6.10 | 6.12 | 6.08 | 6.08 | 6.08 | -0.33% | 2,777 |
| Dec 17, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.93% | 2,086 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.10 | 6.22 | 6.22 | -1.27% | 367 |
| Dec 15, 2025 | 6.26 | 6.48 | 6.26 | 6.30 | 6.30 | 0.32% | 1,162 |
| Dec 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% | 1,345 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | -2.50% | 1,044 |
| Dec 10, 2025 | 6.38 | 6.40 | 6.24 | 6.40 | 6.40 | 3.23% | 4,707 |
| Dec 9, 2025 | 6.26 | 6.40 | 6.20 | 6.20 | 6.20 | 0.32% | 1,796 |
| Dec 8, 2025 | 6.30 | 6.36 | 6.10 | 6.18 | 6.18 | 1.98% | 2,404 |
| Dec 5, 2025 | 6.20 | 6.30 | 6.06 | 6.06 | 6.06 | -3.19% | 5,004 |
| Dec 4, 2025 | 6.20 | 6.26 | 6.10 | 6.26 | 6.26 | 0.97% | 1,347 |
| Dec 3, 2025 | 6.08 | 6.48 | 6.08 | 6.20 | 6.20 | 1.97% | 25,150 |
| Dec 2, 2025 | 6.40 | 6.46 | 6.08 | 6.08 | 6.08 | -1.94% | 1,429 |
| Dec 1, 2025 | 6.24 | 6.50 | 6.20 | 6.20 | 6.20 | -0.32% | 1,048 |
| Nov 28, 2025 | 6.22 | 6.24 | 6.06 | 6.22 | 6.22 | -0.32% | 12,884 |
| Nov 27, 2025 | 6.24 | 6.24 | 6.18 | 6.24 | 6.24 | - | 901 |
| Nov 26, 2025 | 6.18 | 6.24 | 6.02 | 6.24 | 6.24 | 0.32% | 1,077 |
| Nov 25, 2025 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -0.64% | 1,181 |
| Nov 24, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | 2.62% | 609 |
| Nov 21, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 1.67% | 825 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -0.66% | 807 |
| Nov 19, 2025 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 1,511 |
| Nov 18, 2025 | 6.04 | 6.20 | 5.76 | 5.98 | 5.98 | -3.55% | 6,028 |
| Nov 17, 2025 | 6.30 | 6.58 | 6.10 | 6.20 | 6.20 | 2.31% | 4,615 |
| Nov 14, 2025 | 5.70 | 6.14 | 5.70 | 6.06 | 6.06 | -1.94% | 1,733 |
| Nov 13, 2025 | 6.24 | 6.38 | 6.02 | 6.18 | 6.18 | 2.32% | 1,524 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.04 | 6.04 | 6.04 | -8.21% | 8,305 |
| Nov 11, 2025 | 6.52 | 6.78 | 6.44 | 6.58 | 6.58 | -0.60% | 7,471 |
| Nov 10, 2025 | 7.02 | 7.02 | 6.62 | 6.62 | 6.62 | -6.23% | 2,635 |
| Nov 7, 2025 | 7.06 | 7.08 | 7.06 | 7.06 | 7.06 | 5.06% | 341 |
| Nov 6, 2025 | 6.82 | 7.08 | 6.72 | 6.72 | 6.72 | -4.27% | 869 |
| Nov 5, 2025 | 7.06 | 7.06 | 6.86 | 7.02 | 7.02 | 2.63% | 997 |
| Nov 4, 2025 | 7.10 | 7.10 | 6.84 | 6.84 | 6.84 | - | 464 |
| Nov 3, 2025 | 6.98 | 6.98 | 6.84 | 6.84 | 6.84 | -2.29% | 738 |
| Oct 31, 2025 | 7.30 | 7.32 | 6.98 | 7.00 | 7.00 | -1.41% | 6,251 |
| Oct 30, 2025 | 7.08 | 7.10 | 7.02 | 7.10 | 7.10 | -2.47% | 566 |
| Oct 29, 2025 | 7.02 | 7.28 | 7.02 | 7.28 | 7.28 | 4.60% | 416 |
| Oct 28, 2025 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 1.16% | 693 |
| Oct 27, 2025 | 7.06 | 7.06 | 6.88 | 6.88 | 6.88 | -2.55% | 955 |
| Oct 24, 2025 | 7.24 | 7.64 | 6.30 | 7.06 | 7.06 | -2.49% | 3,655 |
| Oct 23, 2025 | 7.10 | 7.28 | 7.10 | 7.24 | 7.24 | 1.97% | 699 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 702 |
| Oct 21, 2025 | 7.20 | 7.22 | 7.10 | 7.10 | 7.10 | -1.39% | 2,508 |
| Oct 20, 2025 | 7.14 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 776 |
| Oct 17, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -1.39% | 310 |
| Oct 16, 2025 | 7.10 | 7.20 | 6.94 | 7.20 | 7.20 | 1.41% | 727 |
| Oct 15, 2025 | 6.98 | 7.28 | 6.98 | 7.10 | 7.10 | 0.28% | 1,079 |
| Oct 14, 2025 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | 0.57% | 947 |
| Oct 13, 2025 | 7.04 | 7.04 | 6.90 | 7.04 | 7.04 | -0.28% | 764 |
| Oct 10, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.56% | 1,556 |