Lea Bank AB (STO:LEA)
Sweden · Delayed Price · Currency is SEK 16.15
+0.05 (0.31%)
At close: Jan 16, 2026
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 14.90 | 15.00 | 14.75 | 14.85 | 14.85 | -0.34% | 27,840 |
| Dec 11, 2025 | 14.60 | 14.90 | 14.55 | 14.90 | 14.90 | 1.71% | 36,489 |
| Dec 10, 2025 | 14.55 | 14.90 | 14.55 | 14.65 | 14.65 | 0.34% | 43,012 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 38,354 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | - | 27,707 |
| Dec 5, 2025 | 14.90 | 15.00 | 14.50 | 14.90 | 14.90 | 0.68% | 31,237 |
| Dec 4, 2025 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | -0.34% | 138,296 |
| Dec 3, 2025 | 14.85 | 15.00 | 14.60 | 14.85 | 14.85 | 0.34% | 59,760 |
| Dec 2, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | 0.34% | 34,819 |
| Dec 1, 2025 | 14.80 | 15.05 | 14.70 | 14.75 | 14.75 | 1.03% | 107,333 |
| Nov 28, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.02% | 43,215 |
| Nov 27, 2025 | 14.45 | 14.90 | 14.30 | 14.75 | 14.75 | 3.51% | 95,153 |
| Nov 26, 2025 | 14.35 | 14.45 | 14.15 | 14.25 | 14.25 | -0.35% | 44,434 |
| Nov 25, 2025 | 14.25 | 14.40 | 13.95 | 14.30 | 14.30 | 1.06% | 74,032 |
| Nov 24, 2025 | 13.80 | 14.40 | 13.75 | 14.15 | 14.15 | 3.28% | 102,971 |
| Nov 21, 2025 | 13.75 | 13.80 | 13.30 | 13.70 | 13.70 | -0.36% | 54,949 |
| Nov 20, 2025 | 13.80 | 14.00 | 13.65 | 13.75 | 13.75 | 0.73% | 70,074 |
| Nov 19, 2025 | 13.75 | 13.75 | 13.25 | 13.65 | 13.65 | -0.36% | 34,634 |
| Nov 18, 2025 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -2.14% | 62,709 |
| Nov 17, 2025 | 14.35 | 14.40 | 14.00 | 14.00 | 14.00 | -2.44% | 38,897 |
| Nov 14, 2025 | 14.20 | 14.40 | 13.75 | 14.35 | 14.35 | 1.41% | 43,162 |
| Nov 13, 2025 | 14.35 | 14.40 | 13.90 | 14.15 | 14.15 | -0.70% | 54,822 |
| Nov 12, 2025 | 14.40 | 14.40 | 13.60 | 14.25 | 14.25 | -0.35% | 144,479 |
| Nov 11, 2025 | 14.15 | 14.50 | 14.15 | 14.30 | 14.30 | 1.06% | 57,814 |
| Nov 10, 2025 | 13.90 | 14.55 | 13.90 | 14.15 | 14.15 | 2.54% | 76,200 |
| Nov 7, 2025 | 13.55 | 14.10 | 13.40 | 13.80 | 13.80 | 2.99% | 58,271 |
| Nov 6, 2025 | 13.35 | 13.65 | 13.35 | 13.40 | 13.40 | 0.37% | 60,685 |
| Nov 5, 2025 | 13.20 | 13.50 | 13.20 | 13.35 | 13.35 | 1.91% | 56,336 |
| Nov 4, 2025 | 13.40 | 13.45 | 13.00 | 13.10 | 13.10 | - | 35,501 |