Leading Edge Materials Corp. (STO:LEMSE)
Sweden · Delayed Price · Currency is SEK 1.680
+0.128 (8.25%)
At close: Sep 22, 2026
STO:LEMSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -7.51% | 192,826 |
| Sep 18, 2026 | 1.79 | 1.83 | 1.66 | 1.68 | 1.68 | -3.01% | 192,797 |
| Sep 17, 2026 | 1.75 | 2.00 | 1.66 | 1.73 | 1.73 | 0.46% | 261,853 |
| Sep 16, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | -3.15% | 116,793 |
| Sep 15, 2026 | 1.73 | 1.78 | 1.66 | 1.78 | 1.78 | 2.66% | 119,888 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.15% | 77,860 |
| Sep 11, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 0.45% | 63,689 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -1.12% | 60,888 |
| Sep 9, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 52,059 |
| Sep 8, 2026 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 1.22% | 74,508 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 59,357 |
| Sep 4, 2026 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | -0.89% | 144,200 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -0.77% | 77,603 |
| Sep 2, 2026 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | 0.56% | 29,130 |
| Sep 1, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 1.47% | 55,991 |
| Aug 31, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -3.06% | 162,482 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.82% | 112,155 |
| Aug 27, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.87% | 75,307 |
| Aug 26, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 1.76% | 62,965 |
| Aug 25, 2026 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -2.26% | 163,870 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -5.78% | 302,129 |
| Aug 21, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | 0.41% | 43,035 |
| Aug 20, 2026 | 2.02 | 2.04 | 1.95 | 1.96 | 1.96 | -3.01% | 98,338 |
| Aug 19, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 1.25% | 42,630 |
| Aug 18, 2026 | 2.00 | 2.07 | 1.96 | 2.00 | 2.00 | 1.52% | 79,363 |
| Aug 17, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 65,289 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.96 | 2.01 | 2.01 | -0.50% | 34,596 |
| Aug 13, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 0.25% | 35,576 |
| Aug 12, 2026 | 2.01 | 2.02 | 1.97 | 2.02 | 2.02 | 1.77% | 73,107 |
| Aug 11, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -2.46% | 62,829 |
| Aug 10, 2026 | 2.05 | 2.05 | 1.96 | 2.03 | 2.03 | 0.50% | 62,600 |
| Aug 7, 2026 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.64% | 34,461 |
| Aug 6, 2026 | 2.05 | 2.05 | 1.87 | 1.97 | 1.97 | -4.23% | 53,816 |
| Aug 5, 2026 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | 6.48% | 185,703 |
| Aug 4, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | -1.03% | 200,284 |
| Aug 3, 2026 | 1.93 | 1.95 | 1.84 | 1.95 | 1.95 | 0.93% | 158,266 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -2.42% | 130,691 |
| Jul 30, 2026 | 2.02 | 2.02 | 1.92 | 1.98 | 1.98 | -1.00% | 71,975 |
| Jul 29, 2026 | 2.04 | 2.08 | 1.99 | 2.00 | 2.00 | -0.99% | 34,042 |
| Jul 28, 2026 | 2.13 | 2.13 | 2.00 | 2.02 | 2.02 | -2.42% | 277,752 |
| Jul 27, 2026 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -1.90% | 111,097 |
| Jul 24, 2026 | 2.05 | 2.35 | 2.05 | 2.11 | 2.11 | 3.18% | 388,287 |
| Jul 23, 2026 | 1.97 | 2.10 | 1.94 | 2.05 | 2.05 | 6.07% | 223,242 |
| Jul 22, 2026 | 1.90 | 1.98 | 1.87 | 1.93 | 1.93 | 1.58% | 90,250 |
| Jul 21, 2026 | 2.06 | 2.07 | 1.87 | 1.90 | 1.90 | 1.61% | 109,625 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -0.64% | 86,693 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.95% | 98,068 |
| Jul 16, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -2.67% | 99,013 |
| Jul 15, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.71% | 144,572 |
| Jul 14, 2026 | 2.03 | 2.03 | 1.90 | 1.98 | 1.98 | -2.02% | 175,614 |