Lime Technologies AB (publ) (STO:LIME)
Sweden · Delayed Price · Currency is SEK 335.50
+7.50 (2.29%)
Sep 5, 2025, 5:29 PM CET
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 329.00 | 339.50 | 327.00 | 335.50 | 335.50 | 2.29% | 8,969 |
| Sep 4, 2025 | 319.00 | 328.50 | 318.00 | 328.00 | 328.00 | 2.98% | 9,525 |
| Sep 3, 2025 | 322.00 | 324.00 | 316.50 | 318.50 | 318.50 | -1.09% | 15,118 |
| Sep 2, 2025 | 335.00 | 335.50 | 322.00 | 322.00 | 322.00 | -3.88% | 17,214 |
| Sep 1, 2025 | 345.50 | 345.50 | 332.00 | 335.00 | 335.00 | -1.76% | 11,731 |
| Aug 29, 2025 | 349.00 | 351.00 | 340.00 | 341.00 | 341.00 | -2.29% | 6,396 |
| Aug 28, 2025 | 348.50 | 356.00 | 347.00 | 349.00 | 349.00 | 1.31% | 10,069 |
| Aug 27, 2025 | 352.00 | 355.50 | 342.50 | 344.50 | 344.50 | -1.85% | 13,462 |
| Aug 26, 2025 | 343.50 | 357.00 | 340.00 | 351.00 | 351.00 | 2.18% | 14,603 |
| Aug 25, 2025 | 348.00 | 351.00 | 343.00 | 343.50 | 343.50 | -1.43% | 8,166 |
| Aug 22, 2025 | 332.00 | 351.00 | 328.00 | 348.50 | 348.50 | 5.29% | 52,190 |
| Aug 21, 2025 | 333.50 | 335.00 | 327.50 | 331.00 | 331.00 | -0.90% | 11,603 |
| Aug 20, 2025 | 338.50 | 338.50 | 333.00 | 334.00 | 334.00 | -1.33% | 11,597 |
| Aug 19, 2025 | 336.50 | 339.50 | 334.00 | 338.50 | 338.50 | 1.50% | 11,897 |
| Aug 18, 2025 | 328.50 | 343.00 | 325.00 | 333.50 | 333.50 | 1.06% | 13,801 |
| Aug 15, 2025 | 329.00 | 341.50 | 329.00 | 330.00 | 330.00 | 0.15% | 326,504 |
| Aug 14, 2025 | 341.50 | 346.00 | 329.50 | 329.50 | 329.50 | -3.51% | 18,394 |
| Aug 13, 2025 | 359.00 | 359.00 | 338.00 | 341.50 | 341.50 | -4.87% | 15,270 |
| Aug 12, 2025 | 359.50 | 368.00 | 358.50 | 359.00 | 359.00 | - | 15,773 |
| Aug 11, 2025 | 370.00 | 370.00 | 350.50 | 359.00 | 359.00 | -3.62% | 16,762 |
| Aug 8, 2025 | 378.50 | 378.50 | 372.50 | 372.50 | 372.50 | -0.27% | 1,642 |
| Aug 7, 2025 | 373.00 | 379.50 | 372.50 | 373.50 | 373.50 | 0.13% | 2,006 |
| Aug 6, 2025 | 375.50 | 378.00 | 371.50 | 373.00 | 373.00 | -0.80% | 2,476 |
| Aug 5, 2025 | 376.00 | 379.00 | 373.00 | 376.00 | 376.00 | - | 12,484 |
| Aug 4, 2025 | 375.50 | 381.50 | 371.50 | 376.00 | 376.00 | 0.67% | 4,747 |
| Aug 1, 2025 | 381.00 | 381.00 | 373.00 | 373.50 | 373.50 | -1.97% | 4,006 |
| Jul 31, 2025 | 389.00 | 389.00 | 377.00 | 381.00 | 381.00 | -1.04% | 6,047 |
| Jul 30, 2025 | 383.00 | 389.50 | 383.00 | 385.00 | 385.00 | 1.05% | 2,876 |
| Jul 29, 2025 | 394.00 | 394.00 | 380.50 | 381.00 | 381.00 | -0.52% | 2,613 |
| Jul 28, 2025 | 388.00 | 393.50 | 380.00 | 383.00 | 383.00 | -1.29% | 3,540 |
| Jul 25, 2025 | 386.00 | 390.00 | 382.50 | 388.00 | 388.00 | -0.13% | 3,546 |
| Jul 24, 2025 | 390.00 | 394.00 | 387.50 | 388.50 | 388.50 | -0.51% | 2,021 |
| Jul 23, 2025 | 384.00 | 393.50 | 382.50 | 390.50 | 390.50 | 2.76% | 5,406 |
| Jul 22, 2025 | 378.50 | 387.50 | 378.00 | 380.00 | 380.00 | 0.26% | 4,323 |
| Jul 21, 2025 | 382.50 | 384.50 | 379.00 | 379.00 | 379.00 | -0.66% | 2,265 |
| Jul 18, 2025 | 387.00 | 388.50 | 381.50 | 381.50 | 381.50 | -1.42% | 4,248 |
| Jul 17, 2025 | 394.50 | 395.00 | 386.00 | 387.00 | 387.00 | -0.64% | 3,890 |
| Jul 16, 2025 | 399.00 | 399.50 | 388.00 | 389.50 | 389.50 | 1.17% | 5,504 |
| Jul 15, 2025 | 396.50 | 399.50 | 383.00 | 385.00 | 385.00 | -2.78% | 5,108 |
| Jul 14, 2025 | 398.00 | 404.00 | 390.50 | 396.00 | 396.00 | -0.50% | 4,349 |
| Jul 11, 2025 | 406.00 | 408.00 | 381.00 | 398.00 | 398.00 | -2.09% | 21,500 |
| Jul 10, 2025 | 411.50 | 413.50 | 406.50 | 406.50 | 406.50 | -0.37% | 3,810 |
| Jul 9, 2025 | 400.00 | 413.50 | 397.00 | 408.00 | 408.00 | 1.24% | 7,445 |
| Jul 8, 2025 | 390.00 | 405.00 | 390.00 | 403.00 | 403.00 | 4.13% | 8,282 |
| Jul 7, 2025 | 402.50 | 405.00 | 385.50 | 387.00 | 387.00 | -4.33% | 10,806 |
| Jul 4, 2025 | 401.50 | 408.50 | 392.00 | 404.50 | 404.50 | 0.37% | 4,348 |
| Jul 3, 2025 | 408.00 | 421.00 | 400.00 | 403.00 | 403.00 | -0.86% | 14,596 |
| Jul 2, 2025 | 420.00 | 420.00 | 404.50 | 406.50 | 406.50 | -1.45% | 3,257 |
| Jul 1, 2025 | 415.00 | 421.00 | 411.00 | 412.50 | 412.50 | -0.60% | 5,072 |
| Jun 30, 2025 | 416.50 | 424.00 | 410.50 | 415.00 | 415.00 | 0.24% | 5,565 |