Lea Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.08	13.48	12.94	12.94	12.94	-0.31%	9,179
Oct 30, 2026	13.18	13.18	12.98	12.98	12.98	-1.52%	16,129
Oct 29, 2026	13.12	13.26	13.00	13.18	13.18	-0.30%	17,623
Oct 28, 2026	13.26	13.28	13.06	13.22	13.22	-0.30%	8,146
Oct 27, 2026	13.12	13.34	13.02	13.26	13.26	0.30%	20,485
Oct 26, 2026	13.08	13.50	13.00	13.22	13.22	0.92%	14,310
Oct 23, 2026	12.84	13.20	12.84	13.10	13.10	1.55%	100,539
Oct 22, 2026	13.48	13.48	12.70	12.90	12.90	-4.30%	56,508
Oct 21, 2026	13.30	13.48	13.10	13.48	13.48	0.60%	34,376
Oct 20, 2026	13.30	13.46	13.10	13.40	13.40	-0.30%	15,783
Oct 19, 2026	13.36	13.44	13.06	13.44	13.44	0.60%	9,135
Oct 16, 2026	13.02	13.46	13.02	13.36	13.36	1.98%	10,884
Oct 15, 2026	13.06	13.26	12.98	13.10	13.10	0.61%	12,705
Oct 14, 2026	13.12	13.28	13.00	13.02	13.02	-0.61%	12,703
Oct 13, 2026	12.74	13.40	12.74	13.10	13.10	0.77%	11,767
Oct 12, 2026	13.10	13.34	12.80	13.00	13.00	0.31%	21,086
Oct 9, 2026	12.90	13.16	12.78	12.96	12.96	0.31%	9,268
Oct 8, 2026	13.04	13.08	12.70	12.92	12.92	-0.77%	42,200
Oct 7, 2026	13.16	13.16	12.72	13.02	13.02	-1.06%	21,143
Oct 6, 2026	13.28	13.34	13.10	13.16	13.16	-1.35%	47,155
Oct 5, 2026	13.30	13.44	13.20	13.34	13.34	-0.15%	21,901
Oct 2, 2026	13.36	13.48	13.30	13.36	13.36	-	3,447
Oct 1, 2026	13.38	13.42	13.24	13.36	13.36	-1.04%	17,471
Sep 30, 2026	13.58	13.58	13.38	13.50	13.50	-0.44%	3,751
Sep 29, 2026	13.48	13.60	13.34	13.56	13.56	0.59%	71,906
Sep 28, 2026	13.58	13.58	13.32	13.48	13.48	-0.88%	21,380
Sep 25, 2026	13.70	13.86	13.40	13.60	13.60	-0.73%	18,023
Sep 24, 2026	13.68	13.80	13.58	13.70	13.70	-0.72%	17,144
Sep 23, 2026	13.48	13.82	13.38	13.80	13.80	2.68%	22,103
Sep 22, 2026	13.36	13.48	13.30	13.44	13.44	-	13,150
Sep 21, 2026	13.70	13.70	13.34	13.44	13.44	-1.18%	23,068
Sep 18, 2026	13.46	13.68	13.46	13.60	13.60	1.19%	5,664
Sep 17, 2026	13.70	13.78	13.40	13.44	13.44	-1.90%	11,741
Sep 16, 2026	13.78	13.86	13.56	13.70	13.70	-0.58%	19,428
Sep 15, 2026	13.78	13.78	13.40	13.78	13.78	0.88%	17,551
Sep 14, 2026	13.66	13.88	13.56	13.66	13.66	-0.44%	37,570
Sep 11, 2026	13.42	13.72	13.32	13.72	13.72	3.00%	32,197
Sep 10, 2026	13.30	13.48	13.30	13.32	13.32	0.15%	3,535
Sep 9, 2026	13.34	13.46	13.30	13.30	13.30	-0.60%	27,152
Sep 8, 2026	13.42	13.48	13.30	13.38	13.38	-1.04%	13,024
Sep 7, 2026	13.46	13.68	13.40	13.52	13.52	0.75%	10,608
Sep 4, 2026	13.62	13.62	13.26	13.42	13.42	1.36%	10,902
Sep 3, 2026	13.66	13.82	13.24	13.24	13.24	-1.93%	14,480
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