Lime Technologies AB (publ) (STO:LIME)
Sweden · Delayed Price · Currency is SEK 212.00
-9.50 (-4.29%)
May 5, 2026, 5:29 PM CET
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 220.00 | 227.00 | 219.50 | 221.50 | 221.50 | 0.45% | 81,134 |
| Apr 30, 2026 | 218.50 | 224.50 | 218.50 | 220.50 | 220.50 | -2.00% | 14,927 |
| Apr 29, 2026 | 225.00 | 226.50 | 220.00 | 225.00 | 222.75 | 0.90% | 49,165 |
| Apr 28, 2026 | 225.50 | 225.50 | 218.50 | 223.00 | 220.77 | -1.11% | 65,822 |
| Apr 27, 2026 | 230.00 | 230.00 | 221.00 | 225.50 | 223.25 | -2.17% | 67,562 |
| Apr 24, 2026 | 226.50 | 232.00 | 219.50 | 230.50 | 228.20 | 1.32% | 92,227 |
| Apr 23, 2026 | 231.00 | 231.00 | 223.00 | 227.50 | 225.23 | -0.87% | 65,789 |
| Apr 22, 2026 | 229.50 | 233.50 | 225.50 | 229.50 | 227.21 | 0.66% | 89,812 |
| Apr 21, 2026 | 242.00 | 244.50 | 221.50 | 228.00 | 225.72 | -2.36% | 198,573 |
| Apr 20, 2026 | 233.50 | 234.00 | 227.50 | 233.50 | 231.17 | 0.43% | 99,491 |
| Apr 17, 2026 | 225.50 | 235.50 | 223.00 | 232.50 | 230.18 | 3.33% | 108,802 |
| Apr 16, 2026 | 219.50 | 226.00 | 216.00 | 225.00 | 222.75 | 2.51% | 121,492 |
| Apr 15, 2026 | 210.50 | 219.50 | 209.00 | 219.50 | 217.31 | 4.52% | 108,465 |
| Apr 14, 2026 | 206.00 | 214.50 | 203.50 | 210.00 | 207.90 | 2.44% | 106,637 |
| Apr 13, 2026 | 196.80 | 205.00 | 196.80 | 205.00 | 202.95 | 2.60% | 58,500 |
| Apr 10, 2026 | 199.60 | 208.00 | 198.00 | 199.80 | 197.80 | 0.40% | 76,712 |
| Apr 9, 2026 | 209.50 | 209.50 | 196.00 | 199.00 | 197.01 | -4.78% | 67,894 |
| Apr 8, 2026 | 208.00 | 214.50 | 206.50 | 209.00 | 206.91 | 4.60% | 206,457 |
| Apr 7, 2026 | 209.00 | 211.00 | 199.60 | 199.80 | 197.80 | -3.24% | 64,331 |
| Apr 2, 2026 | 205.50 | 208.00 | 203.50 | 206.50 | 204.44 | -0.96% | 23,661 |
| Apr 1, 2026 | 212.00 | 215.00 | 205.50 | 208.50 | 206.42 | 0.72% | 47,290 |
| Mar 31, 2026 | 201.00 | 209.00 | 201.00 | 207.00 | 204.93 | 3.24% | 60,863 |
| Mar 30, 2026 | 197.00 | 200.50 | 193.20 | 200.50 | 198.50 | 0.75% | 73,021 |
| Mar 27, 2026 | 205.00 | 205.00 | 197.00 | 199.00 | 197.01 | -2.21% | 54,152 |
| Mar 26, 2026 | 203.00 | 207.50 | 198.00 | 203.50 | 201.47 | 0.49% | 66,905 |
| Mar 25, 2026 | 197.20 | 208.00 | 197.20 | 202.50 | 200.48 | 5.03% | 122,457 |
| Mar 24, 2026 | 197.40 | 197.40 | 192.40 | 192.80 | 190.87 | -1.93% | 50,647 |
| Mar 23, 2026 | 195.40 | 201.00 | 191.60 | 196.60 | 194.63 | -0.41% | 82,411 |
| Mar 20, 2026 | 202.00 | 206.50 | 196.00 | 197.40 | 195.43 | -0.80% | 152,249 |
| Mar 19, 2026 | 197.60 | 202.50 | 194.80 | 199.00 | 197.01 | 1.12% | 59,584 |
| Mar 18, 2026 | 204.50 | 205.00 | 196.60 | 196.80 | 194.83 | -2.33% | 43,615 |
| Mar 17, 2026 | 201.50 | 204.00 | 197.00 | 201.50 | 199.49 | 0.25% | 43,408 |
| Mar 16, 2026 | 208.50 | 209.00 | 199.20 | 201.00 | 198.99 | -3.37% | 57,387 |
| Mar 13, 2026 | 206.50 | 210.00 | 204.00 | 208.00 | 205.92 | -0.24% | 31,088 |
| Mar 12, 2026 | 211.50 | 213.00 | 203.50 | 208.50 | 206.42 | -1.65% | 69,514 |
| Mar 11, 2026 | 210.00 | 216.50 | 206.50 | 212.00 | 209.88 | 0.47% | 73,328 |
| Mar 10, 2026 | 208.50 | 215.00 | 206.00 | 211.00 | 208.89 | 2.18% | 86,093 |
| Mar 9, 2026 | 214.50 | 214.50 | 206.50 | 206.50 | 204.44 | -4.62% | 149,811 |
| Mar 6, 2026 | 215.50 | 219.50 | 213.00 | 216.50 | 214.34 | 1.88% | 132,007 |
| Mar 5, 2026 | 200.00 | 217.00 | 196.40 | 212.50 | 210.38 | 6.25% | 186,243 |
| Mar 4, 2026 | 197.00 | 206.50 | 196.20 | 200.00 | 198.00 | 4.17% | 176,816 |
| Mar 3, 2026 | 197.40 | 197.40 | 189.00 | 192.00 | 190.08 | -2.74% | 124,921 |
| Mar 2, 2026 | 188.80 | 200.00 | 188.40 | 197.40 | 195.43 | 7.40% | 224,625 |
| Feb 27, 2026 | 184.00 | 186.80 | 179.60 | 183.80 | 181.96 | 0.33% | 75,632 |
| Feb 26, 2026 | 181.20 | 186.00 | 179.40 | 183.20 | 181.37 | 2.69% | 72,490 |
| Feb 25, 2026 | 181.80 | 183.60 | 177.40 | 178.40 | 176.62 | -0.89% | 82,251 |
| Feb 24, 2026 | 183.20 | 185.40 | 179.00 | 180.00 | 178.20 | -1.64% | 126,332 |
| Feb 23, 2026 | 187.20 | 191.20 | 183.00 | 183.00 | 181.17 | -2.45% | 69,018 |
| Feb 20, 2026 | 189.80 | 190.80 | 186.20 | 187.60 | 185.72 | -0.21% | 47,717 |
| Feb 19, 2026 | 185.00 | 193.60 | 184.80 | 188.00 | 186.12 | 1.62% | 88,048 |