Lime Technologies AB (publ) (STO:LIME)
Sweden
· Delayed Price · Currency is SEK 322.50
+0.50 (0.16%)
At close: Dec 5, 2025
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.00 | 324.50 | 319.50 | 322.50 | 322.50 | 0.16% | 8,880 |
| Dec 4, 2025 | 315.00 | 322.00 | 314.50 | 322.00 | 322.00 | 2.22% | 16,593 |
| Dec 3, 2025 | 314.00 | 319.50 | 313.50 | 315.00 | 315.00 | 0.32% | 19,761 |
| Dec 2, 2025 | 318.50 | 319.50 | 314.00 | 314.00 | 314.00 | -0.95% | 15,306 |
| Dec 1, 2025 | 318.50 | 319.50 | 310.50 | 317.00 | 317.00 | -1.09% | 11,599 |
| Nov 28, 2025 | 318.50 | 322.50 | 315.50 | 320.50 | 320.50 | 0.16% | 21,451 |
| Nov 27, 2025 | 312.50 | 320.50 | 312.50 | 320.00 | 320.00 | 2.56% | 9,854 |
| Nov 26, 2025 | 320.00 | 321.50 | 309.50 | 312.00 | 312.00 | -2.19% | 21,020 |
| Nov 25, 2025 | 316.50 | 320.50 | 314.00 | 319.00 | 319.00 | 0.79% | 12,767 |
| Nov 24, 2025 | 313.50 | 318.50 | 312.00 | 316.50 | 316.50 | 1.12% | 12,546 |
| Nov 21, 2025 | 312.50 | 315.00 | 309.00 | 313.00 | 313.00 | - | 15,883 |
| Nov 20, 2025 | 317.50 | 321.50 | 310.00 | 313.00 | 313.00 | -0.32% | 17,186 |
| Nov 19, 2025 | 313.50 | 318.50 | 312.00 | 314.00 | 314.00 | 0.16% | 18,662 |
| Nov 18, 2025 | 317.00 | 322.50 | 313.50 | 313.50 | 313.50 | -2.34% | 8,637 |
| Nov 17, 2025 | 331.00 | 335.00 | 320.00 | 321.00 | 321.00 | -3.02% | 17,424 |
| Nov 14, 2025 | 333.00 | 333.50 | 325.00 | 331.00 | 331.00 | -0.60% | 23,338 |
| Nov 13, 2025 | 340.00 | 348.50 | 332.50 | 333.00 | 333.00 | -1.77% | 10,212 |
| Nov 12, 2025 | 340.00 | 340.50 | 335.00 | 339.00 | 339.00 | - | 21,290 |
| Nov 11, 2025 | 345.50 | 347.50 | 338.00 | 339.00 | 339.00 | -1.45% | 27,439 |
| Nov 10, 2025 | 339.50 | 349.50 | 339.50 | 344.00 | 344.00 | 1.03% | 19,025 |
| Nov 7, 2025 | 338.50 | 344.50 | 334.00 | 340.50 | 340.50 | 1.19% | 11,413 |
| Nov 6, 2025 | 348.00 | 352.00 | 336.50 | 336.50 | 336.50 | -3.58% | 20,171 |
| Nov 5, 2025 | 353.50 | 353.50 | 347.50 | 349.00 | 349.00 | -2.10% | 11,238 |
| Nov 4, 2025 | 361.50 | 361.50 | 351.00 | 356.50 | 356.50 | -2.33% | 17,000 |
| Nov 3, 2025 | 359.50 | 369.00 | 356.00 | 365.00 | 365.00 | 2.10% | 22,049 |
| Oct 31, 2025 | 365.00 | 365.00 | 355.00 | 357.50 | 357.50 | -2.19% | 5,632 |
| Oct 30, 2025 | 361.50 | 368.00 | 361.00 | 365.50 | 363.50 | 1.11% | 14,110 |
| Oct 29, 2025 | 368.50 | 372.50 | 356.50 | 361.50 | 359.52 | -1.50% | 19,638 |
| Oct 28, 2025 | 354.50 | 368.00 | 353.00 | 367.00 | 364.99 | 4.41% | 30,125 |
| Oct 27, 2025 | 354.50 | 357.50 | 347.00 | 351.50 | 349.58 | -0.57% | 20,381 |
| Oct 24, 2025 | 351.50 | 355.00 | 350.00 | 353.50 | 351.57 | - | 12,749 |
| Oct 23, 2025 | 351.50 | 356.00 | 348.50 | 353.50 | 351.57 | 0.57% | 16,946 |
| Oct 22, 2025 | 352.00 | 357.00 | 347.00 | 351.50 | 349.58 | -0.99% | 27,811 |
| Oct 21, 2025 | 324.00 | 355.00 | 324.00 | 355.00 | 353.06 | 17.94% | 76,665 |
| Oct 20, 2025 | 299.50 | 305.00 | 297.00 | 301.00 | 299.35 | - | 29,844 |
| Oct 17, 2025 | 304.50 | 304.50 | 294.00 | 301.00 | 299.35 | -1.31% | 35,722 |
| Oct 16, 2025 | 309.50 | 310.50 | 303.00 | 305.00 | 303.33 | -0.65% | 16,492 |
| Oct 15, 2025 | 305.50 | 308.50 | 304.00 | 307.00 | 305.32 | 0.66% | 28,816 |
| Oct 14, 2025 | 305.50 | 309.00 | 302.50 | 305.00 | 303.33 | - | 27,277 |
| Oct 13, 2025 | 313.50 | 315.50 | 305.00 | 305.00 | 303.33 | -2.09% | 21,557 |
| Oct 10, 2025 | 318.00 | 320.00 | 309.00 | 311.50 | 309.80 | -1.89% | 136,332 |
| Oct 9, 2025 | 315.50 | 323.00 | 315.50 | 317.50 | 315.76 | 0.16% | 74,331 |
| Oct 8, 2025 | 329.00 | 331.00 | 317.00 | 317.00 | 315.27 | -3.50% | 14,943 |
| Oct 7, 2025 | 331.50 | 338.00 | 326.00 | 328.50 | 326.70 | -0.45% | 102,649 |
| Oct 6, 2025 | 320.00 | 332.50 | 316.50 | 330.00 | 328.19 | 3.13% | 192,554 |
| Oct 3, 2025 | 313.50 | 321.50 | 313.50 | 320.00 | 318.25 | 2.07% | 25,796 |
| Oct 2, 2025 | 325.00 | 326.00 | 312.00 | 313.50 | 311.78 | -2.49% | 23,623 |
| Oct 1, 2025 | 334.00 | 335.50 | 320.00 | 321.50 | 319.74 | 0.94% | 44,044 |
| Sep 30, 2025 | 317.50 | 321.00 | 313.00 | 318.50 | 316.76 | -0.47% | 20,729 |
| Sep 29, 2025 | 319.50 | 321.00 | 316.50 | 320.00 | 318.25 | 0.31% | 14,760 |
| Sep 26, 2025 | 320.50 | 322.50 | 310.50 | 319.00 | 317.25 | -0.31% | 107,155 |
| Sep 25, 2025 | 321.00 | 326.00 | 318.50 | 320.00 | 318.25 | 1.27% | 30,152 |
| Sep 24, 2025 | 316.50 | 318.50 | 309.00 | 316.00 | 314.27 | 0.96% | 48,804 |
| Sep 23, 2025 | 307.50 | 316.50 | 305.00 | 313.00 | 311.29 | 2.12% | 24,238 |
| Sep 22, 2025 | 319.50 | 319.50 | 305.00 | 306.50 | 304.82 | -4.07% | 26,655 |
| Sep 19, 2025 | 335.00 | 335.00 | 319.50 | 319.50 | 317.75 | -2.14% | 21,368 |
| Sep 18, 2025 | 323.00 | 333.50 | 320.00 | 326.50 | 324.71 | 5.32% | 62,777 |
| Sep 17, 2025 | 311.00 | 314.00 | 309.00 | 310.00 | 308.30 | 0.16% | 12,716 |
| Sep 16, 2025 | 317.00 | 321.00 | 308.00 | 309.50 | 307.81 | -2.52% | 143,194 |
| Sep 15, 2025 | 336.50 | 339.00 | 316.00 | 317.50 | 315.76 | -6.34% | 216,063 |
| Sep 12, 2025 | 335.50 | 341.50 | 335.00 | 339.00 | 337.15 | 1.19% | 5,552 |
| Sep 11, 2025 | 335.50 | 344.00 | 333.00 | 335.00 | 333.17 | 0.45% | 7,512 |
| Sep 10, 2025 | 340.50 | 343.50 | 333.50 | 333.50 | 331.68 | -1.91% | 9,064 |
| Sep 9, 2025 | 338.50 | 340.50 | 335.00 | 340.00 | 338.14 | 0.89% | 5,873 |
| Sep 8, 2025 | 338.50 | 338.50 | 334.00 | 337.00 | 335.16 | 0.45% | 7,917 |
| Sep 5, 2025 | 329.00 | 339.50 | 327.00 | 335.50 | 333.66 | 2.29% | 8,969 |
| Sep 4, 2025 | 319.00 | 328.50 | 318.00 | 328.00 | 326.21 | 2.98% | 9,525 |
| Sep 3, 2025 | 322.00 | 324.00 | 316.50 | 318.50 | 316.76 | -1.09% | 15,118 |
| Sep 2, 2025 | 335.00 | 335.50 | 322.00 | 322.00 | 320.24 | -3.88% | 17,214 |
| Sep 1, 2025 | 345.50 | 345.50 | 332.00 | 335.00 | 333.17 | -1.76% | 11,731 |
| Aug 29, 2025 | 349.00 | 351.00 | 340.00 | 341.00 | 339.13 | -2.29% | 6,396 |
| Aug 28, 2025 | 348.50 | 356.00 | 347.00 | 349.00 | 347.09 | 1.31% | 10,069 |
| Aug 27, 2025 | 352.00 | 355.50 | 342.50 | 344.50 | 342.61 | -1.85% | 13,462 |
| Aug 26, 2025 | 343.50 | 357.00 | 340.00 | 351.00 | 349.08 | 2.18% | 14,603 |
| Aug 25, 2025 | 348.00 | 351.00 | 343.00 | 343.50 | 341.62 | -1.43% | 8,166 |
| Aug 22, 2025 | 332.00 | 351.00 | 328.00 | 348.50 | 346.59 | 5.29% | 52,190 |
| Aug 21, 2025 | 333.50 | 335.00 | 327.50 | 331.00 | 329.19 | -0.90% | 11,603 |
| Aug 20, 2025 | 338.50 | 338.50 | 333.00 | 334.00 | 332.17 | -1.33% | 11,597 |
| Aug 19, 2025 | 336.50 | 339.50 | 334.00 | 338.50 | 336.65 | 1.50% | 11,897 |
| Aug 18, 2025 | 328.50 | 343.00 | 325.00 | 333.50 | 331.68 | 1.06% | 13,801 |
| Aug 15, 2025 | 329.00 | 341.50 | 329.00 | 330.00 | 328.19 | 0.15% | 326,504 |
| Aug 14, 2025 | 341.50 | 346.00 | 329.50 | 329.50 | 327.70 | -3.51% | 18,394 |
| Aug 13, 2025 | 359.00 | 359.00 | 338.00 | 341.50 | 339.63 | -4.87% | 15,270 |
| Aug 12, 2025 | 359.50 | 368.00 | 358.50 | 359.00 | 357.04 | - | 15,773 |
| Aug 11, 2025 | 370.00 | 370.00 | 350.50 | 359.00 | 357.04 | -3.62% | 16,762 |
| Aug 8, 2025 | 378.50 | 378.50 | 372.50 | 372.50 | 370.46 | -0.27% | 1,642 |
| Aug 7, 2025 | 373.00 | 379.50 | 372.50 | 373.50 | 371.46 | 0.13% | 2,006 |
| Aug 6, 2025 | 375.50 | 378.00 | 371.50 | 373.00 | 370.96 | -0.80% | 2,476 |
| Aug 5, 2025 | 376.00 | 379.00 | 373.00 | 376.00 | 373.94 | - | 12,484 |
| Aug 4, 2025 | 375.50 | 381.50 | 371.50 | 376.00 | 373.94 | 0.67% | 4,747 |
| Aug 1, 2025 | 381.00 | 381.00 | 373.00 | 373.50 | 371.46 | -1.97% | 4,006 |
| Jul 31, 2025 | 389.00 | 389.00 | 377.00 | 381.00 | 378.92 | -1.04% | 6,047 |
| Jul 30, 2025 | 383.00 | 389.50 | 383.00 | 385.00 | 382.89 | 0.65% | 2,876 |
| Jul 29, 2025 | 394.00 | 394.00 | 380.50 | 382.50 | 380.41 | -0.13% | 2,613 |
| Jul 28, 2025 | 388.00 | 393.50 | 380.00 | 383.00 | 380.90 | -1.29% | 3,540 |
| Jul 25, 2025 | 386.00 | 390.00 | 382.50 | 388.00 | 385.88 | -0.13% | 3,546 |
| Jul 24, 2025 | 390.00 | 394.00 | 387.50 | 388.50 | 386.37 | -0.51% | 2,021 |
| Jul 23, 2025 | 384.00 | 393.50 | 382.50 | 390.50 | 388.36 | 2.76% | 5,406 |
| Jul 22, 2025 | 378.50 | 387.50 | 378.00 | 380.00 | 377.92 | 0.26% | 4,323 |
| Jul 21, 2025 | 382.50 | 384.50 | 379.00 | 379.00 | 376.93 | -0.66% | 2,265 |