Lea Bank AB (STO:LEA)
Sweden · Delayed Price · Currency is SEK 12.25
-0.10 (-0.81%)
At close: Aug 28, 2025
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 12.65 | 12.80 | 12.40 | 12.60 | 12.60 | -0.40% | 31,504 |
| Jul 31, 2025 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | - | 14,871 |
| Jul 30, 2025 | 12.65 | 12.75 | 12.50 | 12.65 | 12.65 | 0.80% | 17,618 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.15 | 12.55 | 12.55 | -0.79% | 58,712 |
| Jul 28, 2025 | 12.60 | 12.75 | 12.55 | 12.65 | 12.65 | 0.80% | 25,816 |
| Jul 25, 2025 | 12.45 | 12.70 | 12.35 | 12.55 | 12.55 | 1.62% | 43,219 |
| Jul 24, 2025 | 12.25 | 12.40 | 12.15 | 12.35 | 12.35 | 1.23% | 22,305 |
| Jul 23, 2025 | 12.20 | 12.35 | 12.15 | 12.20 | 12.20 | - | 35,030 |
| Jul 22, 2025 | 12.20 | 12.75 | 12.15 | 12.20 | 12.20 | 0.83% | 42,992 |
| Jul 21, 2025 | 12.05 | 12.20 | 11.85 | 12.10 | 12.10 | -1.22% | 40,517 |
| Jul 18, 2025 | 12.55 | 12.65 | 12.10 | 12.25 | 12.25 | -2.39% | 67,913 |
| Jul 17, 2025 | 12.50 | 12.95 | 12.50 | 12.55 | 12.55 | - | 41,113 |
| Jul 16, 2025 | 12.85 | 12.85 | 12.45 | 12.55 | 12.55 | -1.95% | 103,686 |
| Jul 15, 2025 | 13.05 | 13.05 | 12.65 | 12.80 | 12.80 | -0.39% | 31,668 |
| Jul 14, 2025 | 12.45 | 13.00 | 12.40 | 12.85 | 12.85 | 3.21% | 59,605 |
| Jul 11, 2025 | 12.45 | 12.50 | 12.00 | 12.45 | 12.45 | 3.75% | 55,651 |
| Jul 10, 2025 | 11.95 | 12.30 | 11.80 | 12.00 | 12.00 | 0.84% | 31,821 |
| Jul 9, 2025 | 11.70 | 11.95 | 11.60 | 11.90 | 11.90 | 2.59% | 49,702 |
| Jul 8, 2025 | 11.60 | 11.75 | 11.50 | 11.60 | 11.60 | - | 21,807 |
| Jul 7, 2025 | 11.55 | 11.90 | 11.45 | 11.60 | 11.60 | 0.43% | 44,254 |
| Jul 4, 2025 | 11.70 | 11.70 | 11.40 | 11.55 | 11.55 | -1.28% | 36,092 |
| Jul 3, 2025 | 11.95 | 12.00 | 11.50 | 11.70 | 11.70 | 0.43% | 52,979 |
| Jul 2, 2025 | 11.45 | 11.65 | 11.40 | 11.65 | 11.65 | 1.75% | 28,896 |
| Jul 1, 2025 | 11.45 | 11.50 | 11.25 | 11.45 | 11.45 | 1.33% | 21,356 |
| Jun 30, 2025 | 11.30 | 11.40 | 11.15 | 11.30 | 11.30 | - | 42,466 |
| Jun 27, 2025 | 11.25 | 11.35 | 11.00 | 11.30 | 11.30 | 0.44% | 53,795 |
| Jun 26, 2025 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | - | 96,378 |
| Jun 25, 2025 | 11.30 | 11.60 | 11.05 | 11.25 | 11.25 | -0.44% | 70,992 |