Lea Bank AB (publ) (STO:LEA)
Sweden · Delayed Price · Currency is SEK 14.25
-0.30 (-2.06%)
At close: Mar 2, 2026
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.15 | 14.40 | 14.05 | 14.25 | 14.25 | -2.06% | 65,659 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.45 | 14.55 | 14.55 | - | 58,279 |
| Feb 26, 2026 | 14.60 | 14.90 | 14.45 | 14.55 | 14.55 | 0.34% | 51,079 |
| Feb 25, 2026 | 14.55 | 14.90 | 14.00 | 14.50 | 14.50 | 0.69% | 114,965 |
| Feb 24, 2026 | 14.55 | 14.60 | 14.20 | 14.40 | 14.40 | -1.03% | 84,568 |
| Feb 23, 2026 | 14.75 | 14.80 | 14.45 | 14.55 | 14.55 | 0.34% | 66,281 |
| Feb 20, 2026 | 14.60 | 14.75 | 14.40 | 14.50 | 14.50 | - | 52,231 |
| Feb 19, 2026 | 14.35 | 14.70 | 14.00 | 14.50 | 14.50 | 0.69% | 49,891 |
| Feb 18, 2026 | 15.00 | 15.30 | 14.30 | 14.40 | 14.40 | -0.69% | 117,124 |
| Feb 17, 2026 | 15.15 | 15.35 | 14.50 | 14.50 | 14.50 | -5.54% | 72,596 |
| Feb 16, 2026 | 15.50 | 16.00 | 15.05 | 15.35 | 15.35 | 2.33% | 41,119 |
| Feb 13, 2026 | 14.60 | 15.15 | 14.00 | 15.00 | 15.00 | 2.39% | 108,954 |
| Feb 12, 2026 | 15.95 | 15.95 | 14.40 | 14.65 | 14.65 | -8.15% | 218,038 |
| Feb 11, 2026 | 16.25 | 16.55 | 15.55 | 15.95 | 15.95 | -1.54% | 96,073 |
| Feb 10, 2026 | 16.25 | 16.50 | 16.00 | 16.20 | 16.20 | - | 33,313 |
| Feb 9, 2026 | 16.35 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | 101,994 |
| Feb 6, 2026 | 16.25 | 16.35 | 16.10 | 16.30 | 16.30 | 1.88% | 48,511 |
| Feb 5, 2026 | 16.10 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | 62,404 |
| Feb 4, 2026 | 15.95 | 16.20 | 15.75 | 16.10 | 16.10 | 0.94% | 53,557 |
| Feb 3, 2026 | 16.00 | 16.00 | 15.50 | 15.95 | 15.95 | -0.31% | 53,264 |
| Feb 2, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | - | 58,230 |
| Jan 30, 2026 | 15.85 | 16.00 | 15.50 | 16.00 | 16.00 | 1.27% | 44,366 |
| Jan 29, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -0.94% | 28,856 |
| Jan 28, 2026 | 16.00 | 16.10 | 15.85 | 15.95 | 15.95 | 0.63% | 42,012 |
| Jan 27, 2026 | 16.00 | 16.30 | 15.65 | 15.85 | 15.85 | - | 49,943 |
| Jan 26, 2026 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | -1.25% | 42,210 |
| Jan 23, 2026 | 16.25 | 16.25 | 15.70 | 16.05 | 16.05 | -1.23% | 72,680 |
| Jan 22, 2026 | 16.05 | 16.40 | 16.00 | 16.25 | 16.25 | 1.56% | 71,753 |
| Jan 21, 2026 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 2.56% | 71,280 |
| Jan 20, 2026 | 15.55 | 15.60 | 15.15 | 15.60 | 15.60 | -0.32% | 38,674 |
| Jan 19, 2026 | 15.95 | 15.95 | 15.30 | 15.65 | 15.65 | -3.10% | 103,045 |
| Jan 16, 2026 | 16.30 | 16.40 | 15.90 | 16.15 | 16.15 | 0.31% | 38,148 |
| Jan 15, 2026 | 16.20 | 16.20 | 16.05 | 16.10 | 16.10 | -0.92% | 62,844 |
| Jan 14, 2026 | 16.25 | 16.50 | 16.20 | 16.25 | 16.25 | 1.25% | 41,575 |
| Jan 13, 2026 | 16.15 | 16.30 | 16.00 | 16.05 | 16.05 | -0.31% | 60,405 |
| Jan 12, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | 0.31% | 61,814 |
| Jan 9, 2026 | 16.05 | 16.30 | 15.90 | 16.05 | 16.05 | 0.31% | 41,792 |
| Jan 8, 2026 | 16.55 | 16.60 | 15.90 | 16.00 | 16.00 | -2.74% | 59,716 |
| Jan 7, 2026 | 16.30 | 16.70 | 16.30 | 16.45 | 16.45 | 2.81% | 54,934 |
| Jan 5, 2026 | 16.50 | 16.75 | 15.85 | 16.00 | 16.00 | -3.03% | 89,503 |
| Jan 2, 2026 | 15.85 | 16.75 | 15.65 | 16.50 | 16.50 | 4.43% | 137,505 |
| Dec 30, 2025 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 79,818 |
| Dec 29, 2025 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 49,531 |
| Dec 23, 2025 | 15.05 | 15.35 | 14.95 | 15.30 | 15.30 | 2.00% | 32,368 |
| Dec 22, 2025 | 15.20 | 15.25 | 14.90 | 15.00 | 15.00 | -0.99% | 27,843 |
| Dec 19, 2025 | 15.10 | 15.25 | 15.05 | 15.15 | 15.15 | 0.66% | 33,454 |
| Dec 18, 2025 | 15.15 | 15.25 | 14.85 | 15.05 | 15.05 | - | 11,395 |
| Dec 17, 2025 | 15.15 | 15.20 | 14.85 | 15.05 | 15.05 | -0.66% | 28,674 |
| Dec 16, 2025 | 15.40 | 15.40 | 14.90 | 15.15 | 15.15 | -1.30% | 29,655 |
| Dec 15, 2025 | 15.00 | 15.50 | 15.00 | 15.35 | 15.35 | 3.37% | 47,301 |