Lea Bank AB (publ) (STO:LEA)
Sweden · Delayed Price · Currency is SEK 13.50
+0.02 (0.15%)
At close: Sep 2, 2026
Lea Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 13.46 | 13.58 | 13.24 | 13.50 | 13.50 | 0.15% | 34,329 |
| Sep 1, 2026 | 13.58 | 13.70 | 13.38 | 13.48 | 13.48 | -0.74% | 10,030 |
| Aug 31, 2026 | 13.86 | 13.90 | 13.44 | 13.58 | 13.58 | -1.88% | 39,023 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.52 | 13.84 | 13.84 | -0.14% | 30,886 |
| Aug 27, 2026 | 13.72 | 14.14 | 13.72 | 13.86 | 13.86 | 1.02% | 83,497 |
| Aug 26, 2026 | 12.34 | 13.92 | 12.32 | 13.72 | 13.72 | 11.36% | 163,314 |
| Aug 25, 2026 | 12.34 | 12.34 | 12.24 | 12.32 | 12.32 | 0.65% | 136,510 |
| Aug 24, 2026 | 12.30 | 12.36 | 12.00 | 12.24 | 12.24 | -0.81% | 80,469 |
| Aug 21, 2026 | 12.26 | 12.40 | 12.24 | 12.34 | 12.34 | 0.82% | 12,195 |
| Aug 20, 2026 | 12.36 | 12.44 | 12.24 | 12.24 | 12.24 | -0.65% | 10,369 |
| Aug 19, 2026 | 12.42 | 12.50 | 12.24 | 12.32 | 12.32 | -0.65% | 15,806 |
| Aug 18, 2026 | 12.52 | 12.56 | 12.40 | 12.40 | 12.40 | 1.14% | 12,811 |
| Aug 17, 2026 | 12.60 | 12.60 | 12.24 | 12.26 | 12.26 | -3.01% | 41,268 |
| Aug 14, 2026 | 12.68 | 13.08 | 12.60 | 12.64 | 12.64 | 0.80% | 9,895 |
| Aug 13, 2026 | 12.40 | 12.54 | 12.26 | 12.54 | 12.54 | 1.13% | 127,669 |
| Aug 12, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.98% | 19,425 |
| Aug 11, 2026 | 12.42 | 12.44 | 12.24 | 12.28 | 12.28 | -0.49% | 8,186 |
| Aug 10, 2026 | 12.30 | 12.38 | 12.30 | 12.34 | 12.34 | 0.33% | 3,639 |
| Aug 7, 2026 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | - | 15,679 |
| Aug 6, 2026 | 12.20 | 12.30 | 12.18 | 12.30 | 12.30 | 0.82% | 16,857 |
| Aug 5, 2026 | 12.26 | 12.34 | 12.18 | 12.20 | 12.20 | -0.65% | 18,107 |
| Aug 4, 2026 | 12.24 | 12.30 | 12.18 | 12.28 | 12.28 | 0.33% | 30,863 |
| Aug 3, 2026 | 12.30 | 12.38 | 12.24 | 12.24 | 12.24 | -0.97% | 18,533 |
| Jul 31, 2026 | 12.58 | 12.58 | 12.30 | 12.36 | 12.36 | -1.75% | 29,327 |
| Jul 30, 2026 | 12.42 | 12.60 | 12.40 | 12.58 | 12.58 | 0.16% | 1,787 |
| Jul 29, 2026 | 12.60 | 12.78 | 12.40 | 12.56 | 12.56 | -1.41% | 13,066 |
| Jul 28, 2026 | 12.66 | 12.78 | 12.40 | 12.74 | 12.74 | 0.63% | 11,257 |
| Jul 27, 2026 | 12.52 | 12.70 | 12.50 | 12.66 | 12.66 | 0.48% | 4,930 |
| Jul 24, 2026 | 12.44 | 12.72 | 12.44 | 12.60 | 12.60 | 2.27% | 4,847 |
| Jul 23, 2026 | 12.36 | 12.72 | 12.32 | 12.32 | 12.32 | -0.16% | 11,974 |
| Jul 22, 2026 | 12.60 | 12.72 | 12.22 | 12.34 | 12.34 | -2.83% | 10,046 |
| Jul 21, 2026 | 12.60 | 12.74 | 12.26 | 12.70 | 12.70 | -0.31% | 13,043 |
| Jul 20, 2026 | 12.28 | 12.74 | 12.20 | 12.74 | 12.74 | 0.95% | 22,392 |
| Jul 17, 2026 | 12.50 | 12.70 | 12.16 | 12.62 | 12.62 | 0.48% | 7,933 |
| Jul 16, 2026 | 12.46 | 12.64 | 12.46 | 12.56 | 12.56 | - | 5,810 |
| Jul 15, 2026 | 12.58 | 12.74 | 12.42 | 12.56 | 12.56 | -1.10% | 19,333 |
| Jul 14, 2026 | 12.56 | 12.80 | 12.48 | 12.70 | 12.70 | -1.40% | 6,133 |
| Jul 13, 2026 | 12.84 | 12.90 | 12.60 | 12.88 | 12.88 | -0.77% | 9,268 |
| Jul 10, 2026 | 12.86 | 13.00 | 12.66 | 12.98 | 12.98 | -0.76% | 4,185 |
| Jul 9, 2026 | 12.68 | 13.08 | 12.68 | 13.08 | 13.08 | 1.55% | 7,426 |
| Jul 8, 2026 | 12.52 | 12.90 | 12.50 | 12.88 | 12.88 | - | 6,402 |
| Jul 7, 2026 | 12.40 | 12.88 | 12.40 | 12.88 | 12.88 | 3.21% | 16,318 |
| Jul 6, 2026 | 12.40 | 12.58 | 12.32 | 12.48 | 12.48 | 0.81% | 9,988 |
| Jul 3, 2026 | 12.22 | 12.46 | 12.20 | 12.38 | 12.38 | 0.65% | 16,346 |
| Jul 2, 2026 | 12.28 | 12.30 | 12.10 | 12.30 | 12.30 | -0.65% | 17,069 |
| Jul 1, 2026 | 12.44 | 12.44 | 12.20 | 12.38 | 12.38 | -0.48% | 8,001 |
| Jun 30, 2026 | 12.48 | 12.56 | 12.32 | 12.44 | 12.44 | -0.32% | 14,231 |
| Jun 29, 2026 | 12.32 | 12.74 | 12.32 | 12.48 | 12.48 | 1.30% | 9,782 |
| Jun 26, 2026 | 12.12 | 12.36 | 12.12 | 12.32 | 12.32 | - | 12,475 |
| Jun 25, 2026 | 12.24 | 12.38 | 12.10 | 12.32 | 12.32 | 1.15% | 18,335 |