Lime Technologies AB (publ) (STO:LIME)
Sweden · Delayed Price · Currency is SEK 311.50
-6.00 (-1.89%)
Oct 10, 2025, 5:29 PM CET
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 318.00 | 320.00 | 309.00 | 311.50 | 311.50 | -1.89% | 136,332 |
| Oct 9, 2025 | 315.50 | 323.00 | 315.50 | 317.50 | 317.50 | 0.16% | 74,331 |
| Oct 8, 2025 | 329.00 | 331.00 | 317.00 | 317.00 | 317.00 | -3.50% | 14,943 |
| Oct 7, 2025 | 331.50 | 338.00 | 326.00 | 328.50 | 328.50 | -0.45% | 102,649 |
| Oct 6, 2025 | 320.00 | 332.50 | 316.50 | 330.00 | 330.00 | 3.13% | 192,554 |
| Oct 3, 2025 | 313.50 | 321.50 | 313.50 | 320.00 | 320.00 | 2.07% | 25,796 |
| Oct 2, 2025 | 325.00 | 326.00 | 312.00 | 313.50 | 313.50 | -2.49% | 23,623 |
| Oct 1, 2025 | 334.00 | 335.50 | 320.00 | 321.50 | 321.50 | 0.94% | 44,044 |
| Sep 30, 2025 | 317.50 | 321.00 | 313.00 | 318.50 | 318.50 | -0.47% | 20,729 |
| Sep 29, 2025 | 319.50 | 321.00 | 316.50 | 320.00 | 320.00 | 0.31% | 14,760 |
| Sep 26, 2025 | 320.50 | 322.50 | 310.50 | 319.00 | 319.00 | -0.31% | 107,155 |
| Sep 25, 2025 | 321.00 | 326.00 | 318.50 | 320.00 | 320.00 | 1.27% | 30,152 |
| Sep 24, 2025 | 316.50 | 318.50 | 309.00 | 316.00 | 316.00 | 0.96% | 48,804 |
| Sep 23, 2025 | 307.50 | 316.50 | 305.00 | 313.00 | 313.00 | 2.12% | 24,238 |
| Sep 22, 2025 | 319.50 | 319.50 | 305.00 | 306.50 | 306.50 | -4.07% | 26,655 |
| Sep 19, 2025 | 335.00 | 335.00 | 319.50 | 319.50 | 319.50 | -2.14% | 21,368 |
| Sep 18, 2025 | 323.00 | 333.50 | 320.00 | 326.50 | 326.50 | 5.32% | 62,777 |
| Sep 17, 2025 | 311.00 | 314.00 | 309.00 | 310.00 | 310.00 | 0.16% | 12,716 |
| Sep 16, 2025 | 317.00 | 321.00 | 308.00 | 309.50 | 309.50 | -2.52% | 143,194 |
| Sep 15, 2025 | 336.50 | 339.00 | 316.00 | 317.50 | 317.50 | -6.34% | 216,063 |
| Sep 12, 2025 | 335.50 | 341.50 | 335.00 | 339.00 | 339.00 | 1.19% | 5,552 |
| Sep 11, 2025 | 335.50 | 344.00 | 333.00 | 335.00 | 335.00 | 0.45% | 7,512 |
| Sep 10, 2025 | 340.50 | 343.50 | 333.50 | 333.50 | 333.50 | -1.91% | 9,064 |
| Sep 9, 2025 | 338.50 | 340.50 | 335.00 | 340.00 | 340.00 | 0.89% | 5,873 |
| Sep 8, 2025 | 338.50 | 338.50 | 334.00 | 337.00 | 337.00 | 0.45% | 7,917 |
| 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 |