Lea Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.82	13.98	13.72	13.76	13.76	-0.29%	16,491
May 25, 2026	13.92	14.00	13.72	13.80	13.80	-1.15%	41,398
May 22, 2026	14.18	14.20	13.90	13.96	13.96	-1.55%	36,143
May 21, 2026	14.40	14.60	14.10	14.18	14.18	-1.39%	20,923
May 20, 2026	14.20	14.68	14.18	14.38	14.38	1.41%	34,188
May 19, 2026	14.02	14.22	14.02	14.18	14.18	-	14,417
May 18, 2026	14.32	14.34	14.00	14.18	14.18	-1.25%	21,475
May 15, 2026	14.52	14.70	14.30	14.36	14.36	-	21,188
May 13, 2026	14.34	14.70	14.28	14.36	14.36	-1.24%	58,961
May 12, 2026	15.52	15.52	14.92	15.26	14.54	-0.91%	85,806
May 11, 2026	15.60	15.60	15.20	15.40	14.67	-0.77%	68,295
May 8, 2026	15.00	15.54	14.88	15.52	14.79	3.74%	36,017
May 7, 2026	14.44	15.00	14.44	14.96	14.25	2.61%	72,141
May 6, 2026	14.66	14.66	14.40	14.58	13.89	-0.14%	117,919
May 5, 2026	14.32	14.60	14.30	14.60	13.91	2.24%	87,914
May 4, 2026	14.40	14.40	14.08	14.28	13.61	-1.52%	28,083
Apr 30, 2026	14.48	14.50	14.22	14.50	13.82	0.14%	2,922
Apr 29, 2026	14.62	14.74	14.18	14.48	13.80	-0.96%	22,639
Apr 28, 2026	14.50	14.84	14.20	14.62	13.93	1.81%	11,117
Apr 27, 2026	14.36	14.62	14.10	14.36	13.68	-0.83%	31,056
Apr 24, 2026	14.52	14.60	14.30	14.48	13.80	-0.28%	25,747
Apr 23, 2026	15.00	15.00	14.44	14.52	13.83	-1.63%	738,891
Apr 22, 2026	14.48	14.76	14.40	14.76	14.06	1.79%	22,980
Apr 21, 2026	14.50	14.66	14.40	14.50	13.82	-	22,165
Apr 20, 2026	14.74	14.98	14.38	14.50	13.82	-1.63%	38,677
Apr 17, 2026	15.00	15.00	14.60	14.74	14.04	-1.73%	18,009
Apr 16, 2026	14.84	15.18	14.76	15.00	14.29	-	18,049
Apr 15, 2026	14.64	15.00	14.50	15.00	14.29	1.35%	30,361
Apr 14, 2026	14.76	14.80	14.34	14.80	14.10	-	43,596
Apr 13, 2026	14.80	14.94	14.70	14.80	14.10	-2.63%	30,537
Apr 10, 2026	14.94	15.30	14.72	15.20	14.48	2.56%	70,873
Apr 9, 2026	14.78	14.88	14.52	14.82	14.12	0.14%	10,944
Apr 8, 2026	14.88	15.44	14.66	14.80	14.10	0.82%	37,000
Apr 7, 2026	14.88	14.88	14.64	14.68	13.99	-1.14%	16,048
Apr 2, 2026	15.00	15.05	14.60	14.85	14.15	-1.00%	9,690
Apr 1, 2026	14.75	15.05	14.70	15.00	14.29	2.04%	39,519
Mar 31, 2026	14.25	14.75	14.25	14.70	14.01	3.16%	50,458
Mar 30, 2026	13.85	14.25	13.85	14.25	13.58	1.79%	11,400
Mar 27, 2026	13.55	14.20	13.50	14.00	13.34	4.09%	80,859
Mar 26, 2026	13.75	14.05	13.00	13.45	12.82	-2.18%	114,036
Mar 25, 2026	13.85	14.05	13.55	13.75	13.10	-0.36%	38,674
Mar 24, 2026	13.75	13.95	13.50	13.80	13.15	-0.36%	30,618
Mar 23, 2026	13.70	14.05	13.05	13.85	13.20	0.73%	84,948
Mar 20, 2026	13.85	14.25	13.75	13.75	13.10	-0.72%	10,623
Mar 19, 2026	14.10	14.30	13.80	13.85	13.20	-1.42%	24,203
Mar 18, 2026	14.30	14.70	14.00	14.05	13.39	-1.40%	18,091
Mar 17, 2026	14.05	14.65	14.00	14.25	13.58	1.06%	68,045
Mar 16, 2026	14.05	14.25	14.00	14.10	13.43	0.71%	17,242
Mar 13, 2026	14.15	14.20	14.00	14.00	13.34	-1.75%	21,077
Mar 12, 2026	14.25	14.70	14.10	14.25	13.58	-0.35%	46,636