Lea Bank AB (STO:LEA)
Sweden · Delayed Price · Currency is SEK 12.10
-0.05 (-0.41%)
At close: Oct 10, 2025
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.15 | 12.25 | 11.90 | 12.10 | 12.10 | -0.41% | 60,032 |
| Oct 9, 2025 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 9,267 |
| Oct 8, 2025 | 12.10 | 12.45 | 11.85 | 12.30 | 12.30 | 2.50% | 77,393 |
| Oct 7, 2025 | 12.00 | 12.05 | 11.80 | 12.00 | 12.00 | 0.42% | 48,305 |
| Oct 6, 2025 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | - | 61,690 |
| Oct 3, 2025 | 12.05 | 12.15 | 11.85 | 11.95 | 11.95 | -0.42% | 22,988 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 20,652 |
| Oct 1, 2025 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,005,557 |
| Sep 30, 2025 | 12.05 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 291,605 |
| Sep 29, 2025 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | - | 34,015 |
| Sep 26, 2025 | 12.15 | 12.20 | 11.80 | 12.00 | 12.00 | - | 57,779 |
| Sep 25, 2025 | 12.05 | 12.25 | 11.90 | 12.00 | 12.00 | 0.42% | 31,264 |
| Sep 24, 2025 | 12.05 | 12.25 | 11.85 | 11.95 | 11.95 | -2.85% | 25,371 |
| Sep 23, 2025 | 11.95 | 12.40 | 11.75 | 12.30 | 12.30 | 2.93% | 191,920 |
| Sep 22, 2025 | 12.20 | 12.45 | 11.80 | 11.95 | 11.95 | -1.24% | 106,668 |
| Sep 19, 2025 | 12.05 | 12.45 | 12.05 | 12.10 | 12.10 | 0.41% | 179,326 |
| Sep 18, 2025 | 12.05 | 12.25 | 12.00 | 12.05 | 12.05 | - | 59,680 |
| Sep 17, 2025 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | -3.21% | 65,010 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.30 | 12.45 | 12.45 | 0.40% | 29,636 |
| Sep 15, 2025 | 12.40 | 12.55 | 12.30 | 12.40 | 12.40 | 0.40% | 111,489 |
| Sep 12, 2025 | 12.00 | 12.60 | 11.80 | 12.35 | 12.35 | 3.35% | 235,523 |
| Sep 11, 2025 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -1.65% | 32,873 |
| Sep 10, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 12.15 | 0.41% | 16,361 |
| Sep 9, 2025 | 12.35 | 12.40 | 12.10 | 12.10 | 12.10 | -1.22% | 21,008 |
| Sep 8, 2025 | 12.15 | 12.30 | 12.05 | 12.25 | 12.25 | 2.08% | 28,939 |
| Sep 5, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 8,942 |
| Sep 4, 2025 | 11.95 | 12.20 | 11.85 | 12.15 | 12.15 | 1.25% | 29,611 |
| Sep 3, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 30,047 |
| Sep 2, 2025 | 11.95 | 12.05 | 11.90 | 12.00 | 12.00 | - | 22,799 |
| Sep 1, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 34,265 |
| Aug 29, 2025 | 12.35 | 12.35 | 11.90 | 11.90 | 11.90 | -2.86% | 105,781 |
| Aug 28, 2025 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | -0.81% | 33,234 |
| Aug 27, 2025 | 12.25 | 12.45 | 12.25 | 12.35 | 12.35 | 0.82% | 77,427 |
| Aug 26, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.25 | - | 57,291 |
| Aug 25, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.25 | 0.41% | 70,057 |
| Aug 22, 2025 | 12.25 | 12.30 | 12.05 | 12.20 | 12.20 | - | 46,121 |
| Aug 21, 2025 | 12.15 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 45,672 |
| Aug 20, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 69,254 |
| Aug 19, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 37,473 |
| Aug 18, 2025 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -2.43% | 63,203 |
| Aug 15, 2025 | 12.25 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 133,790 |
| Aug 14, 2025 | 12.40 | 12.70 | 12.05 | 12.30 | 12.30 | -0.81% | 78,231 |
| Aug 13, 2025 | 12.35 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 21,062 |
| Aug 12, 2025 | 12.55 | 12.65 | 12.30 | 12.30 | 12.30 | -1.60% | 31,965 |
| Aug 11, 2025 | 12.45 | 12.60 | 12.35 | 12.50 | 12.50 | 1.21% | 46,435 |
| Aug 8, 2025 | 12.30 | 12.55 | 12.20 | 12.35 | 12.35 | 0.41% | 16,108 |
| Aug 7, 2025 | 12.30 | 12.45 | 12.20 | 12.30 | 12.30 | - | 12,036 |
| Aug 6, 2025 | 12.50 | 12.55 | 12.20 | 12.30 | 12.30 | -0.81% | 39,396 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.40 | 12.40 | 12.40 | 0.40% | 23,667 |
| Aug 4, 2025 | 12.85 | 13.00 | 12.35 | 12.35 | 12.35 | -1.98% | 60,669 |