Lea Bank AB (publ) (STO:LEA)
Sweden · Delayed Price · Currency is SEK 14.28
-0.22 (-1.52%)
At close: May 4, 2026
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 14.40 | 14.40 | 14.08 | 14.28 | 14.28 | -1.52% | 28,083 |
| Apr 30, 2026 | 14.48 | 14.50 | 14.22 | 14.50 | 14.50 | 0.14% | 2,922 |
| Apr 29, 2026 | 14.62 | 14.74 | 14.18 | 14.48 | 14.48 | -0.96% | 22,639 |
| Apr 28, 2026 | 14.50 | 14.84 | 14.20 | 14.62 | 14.62 | 1.81% | 11,117 |
| Apr 27, 2026 | 14.36 | 14.62 | 14.10 | 14.36 | 14.36 | -0.83% | 31,056 |
| Apr 24, 2026 | 14.52 | 14.60 | 14.30 | 14.48 | 14.48 | -0.28% | 25,747 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.44 | 14.52 | 14.52 | -1.63% | 738,891 |
| Apr 22, 2026 | 14.48 | 14.76 | 14.40 | 14.76 | 14.76 | 1.79% | 22,980 |
| Apr 21, 2026 | 14.50 | 14.66 | 14.40 | 14.50 | 14.50 | - | 22,165 |
| Apr 20, 2026 | 14.74 | 14.98 | 14.38 | 14.50 | 14.50 | -1.63% | 38,677 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.60 | 14.74 | 14.74 | -1.73% | 18,009 |
| Apr 16, 2026 | 14.84 | 15.18 | 14.76 | 15.00 | 15.00 | - | 18,049 |
| Apr 15, 2026 | 14.64 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 30,361 |
| Apr 14, 2026 | 14.76 | 14.80 | 14.34 | 14.80 | 14.80 | - | 43,596 |
| Apr 13, 2026 | 14.80 | 14.94 | 14.70 | 14.80 | 14.80 | -2.63% | 30,537 |
| Apr 10, 2026 | 14.94 | 15.30 | 14.72 | 15.20 | 15.20 | 2.56% | 70,873 |
| Apr 9, 2026 | 14.78 | 14.88 | 14.52 | 14.82 | 14.82 | 0.14% | 10,944 |
| Apr 8, 2026 | 14.88 | 15.44 | 14.66 | 14.80 | 14.80 | 0.82% | 37,000 |
| Apr 7, 2026 | 14.88 | 14.88 | 14.64 | 14.68 | 14.68 | -1.14% | 16,048 |
| Apr 2, 2026 | 15.00 | 15.05 | 14.60 | 14.85 | 14.85 | -1.00% | 9,690 |
| Apr 1, 2026 | 14.75 | 15.05 | 14.70 | 15.00 | 15.00 | 2.04% | 39,519 |
| Mar 31, 2026 | 14.25 | 14.75 | 14.25 | 14.70 | 14.70 | 3.16% | 50,458 |
| Mar 30, 2026 | 13.85 | 14.25 | 13.85 | 14.25 | 14.25 | 1.79% | 11,400 |
| Mar 27, 2026 | 13.55 | 14.20 | 13.50 | 14.00 | 14.00 | 4.09% | 80,859 |
| Mar 26, 2026 | 13.75 | 14.05 | 13.00 | 13.45 | 13.45 | -2.18% | 114,036 |
| Mar 25, 2026 | 13.85 | 14.05 | 13.55 | 13.75 | 13.75 | -0.36% | 38,674 |
| Mar 24, 2026 | 13.75 | 13.95 | 13.50 | 13.80 | 13.80 | -0.36% | 30,618 |
| Mar 23, 2026 | 13.70 | 14.05 | 13.05 | 13.85 | 13.85 | 0.73% | 84,948 |
| Mar 20, 2026 | 13.85 | 14.25 | 13.75 | 13.75 | 13.75 | -0.72% | 10,623 |
| Mar 19, 2026 | 14.10 | 14.30 | 13.80 | 13.85 | 13.85 | -1.42% | 24,203 |
| Mar 18, 2026 | 14.30 | 14.70 | 14.00 | 14.05 | 14.05 | -1.40% | 18,091 |
| Mar 17, 2026 | 14.05 | 14.65 | 14.00 | 14.25 | 14.25 | 1.06% | 62,523 |
| Mar 16, 2026 | 14.05 | 14.25 | 14.00 | 14.10 | 14.10 | 0.71% | 17,242 |
| Mar 13, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 21,077 |
| Mar 12, 2026 | 14.25 | 14.70 | 14.10 | 14.25 | 14.25 | -0.35% | 46,636 |
| Mar 11, 2026 | 14.25 | 14.40 | 14.10 | 14.30 | 14.30 | -0.35% | 16,476 |
| Mar 10, 2026 | 14.00 | 14.55 | 14.00 | 14.35 | 14.35 | 2.87% | 44,785 |
| Mar 9, 2026 | 14.00 | 14.20 | 13.70 | 13.95 | 13.95 | -3.79% | 81,711 |
| Mar 6, 2026 | 14.40 | 14.65 | 14.10 | 14.50 | 14.50 | 0.69% | 55,169 |
| Mar 5, 2026 | 14.45 | 14.90 | 14.30 | 14.40 | 14.40 | 1.05% | 37,448 |
| Mar 4, 2026 | 13.75 | 14.55 | 13.35 | 14.25 | 14.25 | 3.26% | 43,313 |
| Mar 3, 2026 | 14.05 | 14.15 | 13.30 | 13.80 | 13.80 | -2.47% | 146,533 |
| Mar 2, 2026 | 14.15 | 14.40 | 14.05 | 14.15 | 14.15 | -2.75% | 65,659 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.45 | 14.55 | 14.55 | - | 58,279 |
| Feb 26, 2026 | 14.60 | 14.90 | 14.45 | 14.55 | 14.55 | 0.34% | 51,079 |
| Feb 25, 2026 | 14.55 | 14.90 | 14.00 | 14.50 | 14.50 | 0.69% | 114,965 |
| Feb 24, 2026 | 14.55 | 14.60 | 14.20 | 14.40 | 14.40 | -1.03% | 84,568 |
| Feb 23, 2026 | 14.75 | 14.80 | 14.45 | 14.55 | 14.55 | 0.34% | 66,281 |
| Feb 20, 2026 | 14.60 | 14.75 | 14.40 | 14.50 | 14.50 | - | 52,231 |
| Feb 19, 2026 | 14.35 | 14.70 | 14.00 | 14.50 | 14.50 | 0.69% | 49,891 |