Lea Bank AB (STO:LEA)
Sweden
· Delayed Price · Currency is SEK 14.80
-0.05 (-0.34%)
At close: Dec 4, 2025
Lea Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.90 | 15.00 | 14.50 | 14.90 | 14.90 | 0.68% | 31,237 |
| Dec 4, 2025 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | -0.34% | 138,296 |
| Dec 3, 2025 | 14.85 | 15.00 | 14.60 | 14.85 | 14.85 | 0.34% | 59,760 |
| Dec 2, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | 0.34% | 34,819 |
| Dec 1, 2025 | 14.80 | 15.05 | 14.70 | 14.75 | 14.75 | 1.03% | 107,333 |
| Nov 28, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.02% | 43,215 |
| Nov 27, 2025 | 14.45 | 14.90 | 14.30 | 14.75 | 14.75 | 3.51% | 95,153 |
| Nov 26, 2025 | 14.35 | 14.45 | 14.15 | 14.25 | 14.25 | -0.35% | 44,434 |
| Nov 25, 2025 | 14.25 | 14.40 | 13.95 | 14.30 | 14.30 | 1.06% | 74,032 |
| Nov 24, 2025 | 13.80 | 14.40 | 13.75 | 14.15 | 14.15 | 3.28% | 102,971 |
| Nov 21, 2025 | 13.75 | 13.80 | 13.30 | 13.70 | 13.70 | -0.36% | 54,949 |
| Nov 20, 2025 | 13.80 | 14.00 | 13.65 | 13.75 | 13.75 | 0.73% | 70,074 |
| Nov 19, 2025 | 13.75 | 13.75 | 13.25 | 13.65 | 13.65 | -0.36% | 34,634 |
| Nov 18, 2025 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -2.14% | 62,709 |
| Nov 17, 2025 | 14.35 | 14.40 | 14.00 | 14.00 | 14.00 | -2.44% | 38,897 |
| Nov 14, 2025 | 14.20 | 14.40 | 13.75 | 14.35 | 14.35 | 1.41% | 43,162 |
| Nov 13, 2025 | 14.35 | 14.40 | 13.90 | 14.15 | 14.15 | -0.70% | 54,822 |
| Nov 12, 2025 | 14.40 | 14.40 | 13.60 | 14.25 | 14.25 | -0.35% | 144,479 |
| Nov 11, 2025 | 14.15 | 14.50 | 14.15 | 14.30 | 14.30 | 1.06% | 57,814 |
| Nov 10, 2025 | 13.90 | 14.55 | 13.90 | 14.15 | 14.15 | 2.54% | 76,200 |
| Nov 7, 2025 | 13.55 | 14.10 | 13.40 | 13.80 | 13.80 | 2.99% | 58,271 |
| Nov 6, 2025 | 13.35 | 13.65 | 13.35 | 13.40 | 13.40 | 0.37% | 60,685 |
| Nov 5, 2025 | 13.20 | 13.50 | 13.20 | 13.35 | 13.35 | 1.91% | 56,336 |
| Nov 4, 2025 | 13.40 | 13.45 | 13.00 | 13.10 | 13.10 | - | 35,501 |
| Nov 3, 2025 | 13.25 | 13.35 | 13.05 | 13.10 | 13.10 | -1.50% | 51,738 |
| Oct 31, 2025 | 13.05 | 13.40 | 13.00 | 13.30 | 13.30 | 1.92% | 26,222 |
| Oct 30, 2025 | 12.80 | 13.10 | 12.70 | 13.05 | 13.05 | 1.95% | 27,610 |
| Oct 29, 2025 | 12.75 | 12.85 | 12.65 | 12.80 | 12.80 | 0.39% | 23,487 |
| Oct 28, 2025 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | -0.39% | 18,802 |
| Oct 27, 2025 | 12.85 | 12.90 | 12.60 | 12.80 | 12.80 | - | 33,854 |
| Oct 24, 2025 | 12.75 | 12.90 | 12.55 | 12.80 | 12.80 | 0.79% | 29,830 |
| Oct 23, 2025 | 12.95 | 12.95 | 11.90 | 12.70 | 12.70 | 1.60% | 110,635 |
| Oct 22, 2025 | 12.45 | 12.75 | 12.40 | 12.50 | 12.50 | 0.81% | 44,444 |
| Oct 21, 2025 | 12.35 | 12.50 | 12.25 | 12.40 | 12.40 | 0.40% | 41,755 |
| Oct 20, 2025 | 12.45 | 12.55 | 12.25 | 12.35 | 12.35 | -0.40% | 31,117 |
| Oct 17, 2025 | 12.55 | 12.55 | 12.25 | 12.40 | 12.40 | -1.20% | 31,263 |
| Oct 16, 2025 | 12.15 | 12.60 | 12.15 | 12.55 | 12.55 | 3.72% | 69,643 |
| Oct 15, 2025 | 12.15 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 22,309 |
| Oct 14, 2025 | 12.00 | 12.25 | 11.95 | 12.15 | 12.15 | 1.25% | 33,502 |
| Oct 13, 2025 | 12.15 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 12,885 |
| Oct 10, 2025 | 12.15 | 12.25 | 11.90 | 12.10 | 12.10 | -0.41% | 60,032 |
| Oct 9, 2025 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 9,267 |
| Oct 8, 2025 | 12.10 | 12.45 | 11.85 | 12.30 | 12.30 | 2.50% | 77,393 |
| Oct 7, 2025 | 12.00 | 12.05 | 11.80 | 12.00 | 12.00 | 0.42% | 48,305 |
| Oct 6, 2025 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | - | 61,690 |
| Oct 3, 2025 | 12.05 | 12.15 | 11.85 | 11.95 | 11.95 | -0.42% | 22,988 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 20,652 |
| Oct 1, 2025 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,005,557 |
| Sep 30, 2025 | 12.05 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 291,605 |
| Sep 29, 2025 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | - | 34,015 |
| Sep 26, 2025 | 12.15 | 12.20 | 11.80 | 12.00 | 12.00 | - | 57,779 |
| Sep 25, 2025 | 12.05 | 12.25 | 11.90 | 12.00 | 12.00 | 0.42% | 31,264 |
| Sep 24, 2025 | 12.05 | 12.25 | 11.85 | 11.95 | 11.95 | -2.85% | 25,371 |
| Sep 23, 2025 | 11.95 | 12.40 | 11.75 | 12.30 | 12.30 | 2.93% | 191,920 |
| Sep 22, 2025 | 12.20 | 12.45 | 11.80 | 11.95 | 11.95 | -1.24% | 106,668 |
| Sep 19, 2025 | 12.05 | 12.45 | 12.05 | 12.10 | 12.10 | 0.41% | 179,326 |
| Sep 18, 2025 | 12.05 | 12.25 | 12.00 | 12.05 | 12.05 | - | 59,680 |
| Sep 17, 2025 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | -3.21% | 65,010 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.30 | 12.45 | 12.45 | 0.40% | 29,636 |
| Sep 15, 2025 | 12.40 | 12.55 | 12.30 | 12.40 | 12.40 | 0.40% | 111,489 |
| Sep 12, 2025 | 12.00 | 12.60 | 11.80 | 12.35 | 12.35 | 3.35% | 235,523 |
| Sep 11, 2025 | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -1.65% | 32,873 |
| Sep 10, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 12.15 | 0.41% | 16,361 |
| Sep 9, 2025 | 12.35 | 12.40 | 12.10 | 12.10 | 12.10 | -1.22% | 21,008 |
| Sep 8, 2025 | 12.15 | 12.30 | 12.05 | 12.25 | 12.25 | 2.08% | 28,939 |
| Sep 5, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 8,942 |
| Sep 4, 2025 | 11.95 | 12.20 | 11.85 | 12.15 | 12.15 | 1.25% | 29,611 |
| Sep 3, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 30,047 |
| Sep 2, 2025 | 11.95 | 12.05 | 11.90 | 12.00 | 12.00 | - | 22,799 |
| Sep 1, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 34,265 |
| Aug 29, 2025 | 12.35 | 12.35 | 11.90 | 11.90 | 11.90 | -2.86% | 105,781 |
| Aug 28, 2025 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | -0.81% | 33,234 |
| Aug 27, 2025 | 12.25 | 12.45 | 12.25 | 12.35 | 12.35 | 0.82% | 77,427 |
| Aug 26, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.25 | - | 57,291 |
| Aug 25, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.25 | 0.41% | 70,057 |
| Aug 22, 2025 | 12.25 | 12.30 | 12.05 | 12.20 | 12.20 | - | 46,121 |
| Aug 21, 2025 | 12.15 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 45,672 |
| Aug 20, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 69,254 |
| Aug 19, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 37,473 |
| Aug 18, 2025 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -2.43% | 63,203 |
| Aug 15, 2025 | 12.25 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 133,790 |
| Aug 14, 2025 | 12.40 | 12.70 | 12.05 | 12.30 | 12.30 | -0.81% | 78,231 |
| Aug 13, 2025 | 12.35 | 12.50 | 12.20 | 12.40 | 12.40 | 0.81% | 21,062 |
| Aug 12, 2025 | 12.55 | 12.65 | 12.30 | 12.30 | 12.30 | -1.60% | 31,965 |
| Aug 11, 2025 | 12.45 | 12.60 | 12.35 | 12.50 | 12.50 | 1.21% | 46,435 |
| Aug 8, 2025 | 12.30 | 12.55 | 12.20 | 12.35 | 12.35 | 0.41% | 16,108 |
| Aug 7, 2025 | 12.30 | 12.45 | 12.20 | 12.30 | 12.30 | - | 12,036 |
| Aug 6, 2025 | 12.50 | 12.55 | 12.20 | 12.30 | 12.30 | -0.81% | 39,396 |
| Aug 5, 2025 | 12.80 | 12.90 | 12.40 | 12.40 | 12.40 | 0.40% | 23,667 |
| Aug 4, 2025 | 12.85 | 13.00 | 12.35 | 12.35 | 12.35 | -1.98% | 60,669 |
| Aug 1, 2025 | 12.65 | 12.80 | 12.40 | 12.60 | 12.60 | -0.40% | 31,504 |
| Jul 31, 2025 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | - | 14,871 |
| Jul 30, 2025 | 12.65 | 12.75 | 12.50 | 12.65 | 12.65 | 0.80% | 17,618 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.15 | 12.55 | 12.55 | -0.79% | 58,712 |
| Jul 28, 2025 | 12.60 | 12.75 | 12.55 | 12.65 | 12.65 | 0.80% | 25,816 |
| Jul 25, 2025 | 12.45 | 12.70 | 12.35 | 12.55 | 12.55 | 1.62% | 43,219 |
| Jul 24, 2025 | 12.25 | 12.40 | 12.15 | 12.35 | 12.35 | 1.23% | 22,305 |
| Jul 23, 2025 | 12.20 | 12.35 | 12.15 | 12.20 | 12.20 | - | 35,030 |
| Jul 22, 2025 | 12.20 | 12.75 | 12.15 | 12.20 | 12.20 | 0.83% | 42,992 |
| Jul 21, 2025 | 12.05 | 12.20 | 11.85 | 12.10 | 12.10 | -1.22% | 40,517 |