Lime Technologies AB (publ) (STO:LIME)
Sweden
· Delayed Price · Currency is SEK 223.00
-2.50 (-1.11%)
Apr 28, 2026, 5:29 PM CET
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 230.00 | 230.00 | 221.00 | 225.50 | 225.50 | -2.17% | 67,562 |
| Apr 24, 2026 | 226.50 | 232.00 | 219.50 | 230.50 | 230.50 | 1.32% | 92,227 |
| Apr 23, 2026 | 231.00 | 231.00 | 223.00 | 227.50 | 227.50 | -0.87% | 65,789 |
| Apr 22, 2026 | 229.50 | 233.50 | 225.50 | 229.50 | 229.50 | 0.66% | 89,812 |
| Apr 21, 2026 | 242.00 | 244.50 | 221.50 | 228.00 | 228.00 | -2.36% | 198,573 |
| Apr 20, 2026 | 233.50 | 234.00 | 227.50 | 233.50 | 233.50 | 0.43% | 99,491 |
| Apr 17, 2026 | 225.50 | 235.50 | 223.00 | 232.50 | 232.50 | 3.33% | 103,846 |
| Apr 16, 2026 | 219.50 | 226.00 | 216.00 | 225.00 | 225.00 | 2.51% | 121,492 |
| Apr 15, 2026 | 210.50 | 219.50 | 209.00 | 219.50 | 219.50 | 4.52% | 108,465 |
| Apr 14, 2026 | 206.00 | 214.50 | 203.50 | 210.00 | 210.00 | 2.44% | 106,637 |
| Apr 13, 2026 | 196.80 | 205.00 | 196.80 | 205.00 | 205.00 | 2.60% | 58,500 |
| Apr 10, 2026 | 199.60 | 208.00 | 198.00 | 199.80 | 199.80 | 0.40% | 76,712 |
| Apr 9, 2026 | 209.50 | 209.50 | 196.00 | 199.00 | 199.00 | -4.78% | 67,894 |
| Apr 8, 2026 | 208.00 | 214.50 | 206.50 | 209.00 | 209.00 | 4.60% | 206,457 |
| Apr 7, 2026 | 209.00 | 211.00 | 199.60 | 199.80 | 199.80 | -3.24% | 64,331 |
| Apr 2, 2026 | 205.50 | 208.00 | 203.50 | 206.50 | 206.50 | -0.96% | 23,661 |
| Apr 1, 2026 | 212.00 | 215.00 | 205.50 | 208.50 | 208.50 | 0.72% | 47,290 |
| Mar 31, 2026 | 201.00 | 209.00 | 201.00 | 207.00 | 207.00 | 3.24% | 60,863 |
| Mar 30, 2026 | 197.00 | 200.50 | 193.20 | 200.50 | 200.50 | 0.75% | 73,021 |
| Mar 27, 2026 | 205.00 | 205.00 | 197.00 | 199.00 | 199.00 | -2.21% | 54,152 |
| Mar 26, 2026 | 203.00 | 207.50 | 198.00 | 203.50 | 203.50 | 0.49% | 66,905 |
| Mar 25, 2026 | 197.20 | 208.00 | 197.20 | 202.50 | 202.50 | 5.03% | 122,457 |
| Mar 24, 2026 | 197.40 | 197.40 | 192.40 | 192.80 | 192.80 | -1.93% | 50,647 |
| Mar 23, 2026 | 195.40 | 201.00 | 191.60 | 196.60 | 196.60 | -0.41% | 82,411 |
| Mar 20, 2026 | 202.00 | 206.50 | 196.00 | 197.40 | 197.40 | -0.80% | 152,249 |
| Mar 19, 2026 | 197.60 | 202.50 | 194.80 | 199.00 | 199.00 | 1.12% | 59,584 |
| Mar 18, 2026 | 204.50 | 205.00 | 196.60 | 196.80 | 196.80 | -2.33% | 43,615 |
| Mar 17, 2026 | 201.50 | 204.00 | 197.00 | 201.50 | 201.50 | 0.25% | 43,408 |
| Mar 16, 2026 | 208.50 | 209.00 | 199.20 | 201.00 | 201.00 | -3.37% | 57,387 |
| Mar 13, 2026 | 206.50 | 210.00 | 204.00 | 208.00 | 208.00 | -0.24% | 31,088 |
| Mar 12, 2026 | 211.50 | 213.00 | 203.50 | 208.50 | 208.50 | -1.65% | 69,514 |
| Mar 11, 2026 | 210.00 | 216.50 | 206.50 | 212.00 | 212.00 | 0.47% | 73,328 |
| Mar 10, 2026 | 208.50 | 215.00 | 206.00 | 211.00 | 211.00 | 2.18% | 86,093 |
| Mar 9, 2026 | 214.50 | 214.50 | 206.50 | 206.50 | 206.50 | -4.62% | 149,811 |
| Mar 6, 2026 | 215.50 | 219.50 | 213.00 | 216.50 | 216.50 | 1.88% | 132,007 |
| Mar 5, 2026 | 200.00 | 217.00 | 196.40 | 212.50 | 212.50 | 6.25% | 186,243 |
| Mar 4, 2026 | 197.00 | 206.50 | 196.20 | 200.00 | 200.00 | 4.17% | 176,816 |
| Mar 3, 2026 | 197.40 | 197.40 | 189.00 | 192.00 | 192.00 | -2.74% | 124,921 |
| Mar 2, 2026 | 188.80 | 200.00 | 188.40 | 197.40 | 197.40 | 7.40% | 224,625 |
| Feb 27, 2026 | 184.00 | 186.80 | 179.60 | 183.80 | 183.80 | 0.33% | 75,632 |
| Feb 26, 2026 | 181.20 | 186.00 | 179.40 | 183.20 | 183.20 | 2.69% | 72,490 |
| Feb 25, 2026 | 181.80 | 183.60 | 177.40 | 178.40 | 178.40 | -0.89% | 82,251 |
| Feb 24, 2026 | 183.20 | 185.40 | 179.00 | 180.00 | 180.00 | -1.64% | 126,332 |
| Feb 23, 2026 | 187.20 | 191.20 | 183.00 | 183.00 | 183.00 | -2.45% | 69,018 |
| Feb 20, 2026 | 189.80 | 190.80 | 186.20 | 187.60 | 187.60 | -0.21% | 47,717 |
| Feb 19, 2026 | 185.00 | 193.60 | 184.80 | 188.00 | 188.00 | 1.62% | 88,048 |
| Feb 18, 2026 | 185.60 | 187.00 | 182.00 | 185.00 | 185.00 | -0.32% | 40,477 |
| Feb 17, 2026 | 190.40 | 190.40 | 178.00 | 185.60 | 185.60 | -2.52% | 102,096 |
| Feb 16, 2026 | 185.40 | 196.00 | 181.20 | 190.40 | 190.40 | 3.37% | 116,669 |
| Feb 13, 2026 | 179.00 | 187.20 | 179.00 | 184.20 | 184.20 | 3.48% | 135,148 |
| Feb 12, 2026 | 227.50 | 228.50 | 177.00 | 178.00 | 178.00 | -21.59% | 289,153 |
| Feb 11, 2026 | 245.50 | 245.50 | 227.00 | 227.00 | 227.00 | -7.54% | 46,476 |
| Feb 10, 2026 | 243.50 | 248.00 | 242.00 | 245.50 | 245.50 | 1.45% | 36,984 |
| Feb 9, 2026 | 249.00 | 249.00 | 240.00 | 242.00 | 242.00 | -1.22% | 58,160 |
| Feb 6, 2026 | 240.00 | 246.50 | 233.00 | 245.00 | 245.00 | 2.08% | 42,237 |
| Feb 5, 2026 | 236.00 | 240.00 | 234.50 | 240.00 | 240.00 | 2.13% | 47,912 |
| Feb 4, 2026 | 247.50 | 248.00 | 232.50 | 235.00 | 235.00 | -5.05% | 66,409 |
| Feb 3, 2026 | 254.50 | 256.50 | 247.50 | 247.50 | 247.50 | -1.98% | 27,887 |
| Feb 2, 2026 | 255.00 | 255.50 | 251.00 | 252.50 | 252.50 | -0.79% | 16,482 |
| Jan 30, 2026 | 258.50 | 260.00 | 253.50 | 254.50 | 254.50 | -1.36% | 12,134 |
| Jan 29, 2026 | 265.00 | 265.00 | 255.00 | 258.00 | 258.00 | -2.64% | 26,398 |
| Jan 28, 2026 | 262.00 | 265.50 | 260.00 | 265.00 | 265.00 | 1.53% | 31,427 |
| Jan 27, 2026 | 272.50 | 272.50 | 257.00 | 261.00 | 261.00 | -2.97% | 88,573 |
| Jan 26, 2026 | 270.50 | 270.50 | 264.00 | 269.00 | 269.00 | -0.37% | 39,588 |
| Jan 23, 2026 | 269.00 | 273.00 | 266.50 | 270.00 | 270.00 | 1.31% | 23,683 |
| Jan 22, 2026 | 269.00 | 270.00 | 266.50 | 266.50 | 266.50 | 0.19% | 17,768 |
| Jan 21, 2026 | 275.50 | 275.50 | 263.00 | 266.00 | 266.00 | -3.27% | 38,480 |
| Jan 20, 2026 | 276.50 | 276.50 | 270.00 | 275.00 | 275.00 | 0.36% | 15,090 |
| Jan 19, 2026 | 278.00 | 278.00 | 271.00 | 274.00 | 274.00 | -2.14% | 20,691 |
| Jan 16, 2026 | 277.00 | 281.50 | 277.00 | 280.00 | 280.00 | 1.08% | 17,707 |
| Jan 15, 2026 | 279.50 | 282.50 | 271.50 | 277.00 | 277.00 | -0.36% | 18,888 |
| Jan 14, 2026 | 292.00 | 292.00 | 276.50 | 278.00 | 278.00 | -4.79% | 164,093 |
| Jan 13, 2026 | 285.50 | 292.50 | 285.00 | 292.00 | 292.00 | 2.46% | 164,264 |
| Jan 12, 2026 | 288.00 | 288.50 | 283.00 | 285.00 | 285.00 | -1.04% | 30,997 |
| Jan 9, 2026 | 281.00 | 289.00 | 279.00 | 288.00 | 288.00 | 2.67% | 33,831 |
| Jan 8, 2026 | 275.50 | 282.00 | 272.00 | 280.50 | 280.50 | 2.00% | 113,618 |
| Jan 7, 2026 | 271.50 | 280.00 | 271.50 | 275.00 | 275.00 | 1.48% | 70,113 |
| Jan 5, 2026 | 273.50 | 275.00 | 268.00 | 271.00 | 271.00 | -0.73% | 10,951 |
| Jan 2, 2026 | 286.50 | 287.00 | 273.00 | 273.00 | 273.00 | -4.88% | 17,677 |
| Dec 30, 2025 | 290.00 | 290.00 | 282.50 | 287.00 | 287.00 | - | 29,099 |
| Dec 29, 2025 | 284.50 | 289.50 | 283.00 | 287.00 | 287.00 | 0.88% | 18,759 |
| Dec 23, 2025 | 289.50 | 289.50 | 280.00 | 284.50 | 284.50 | -0.52% | 15,554 |
| Dec 22, 2025 | 287.00 | 290.50 | 281.00 | 286.00 | 286.00 | -1.04% | 20,856 |
| Dec 19, 2025 | 313.00 | 313.00 | 289.00 | 289.00 | 289.00 | -7.07% | 32,128 |
| Dec 18, 2025 | 300.00 | 311.00 | 299.00 | 311.00 | 311.00 | 3.67% | 21,336 |
| Dec 17, 2025 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.80% | 13,104 |
| Dec 16, 2025 | 305.50 | 306.50 | 303.00 | 305.50 | 305.50 | -0.33% | 10,106 |
| Dec 15, 2025 | 310.50 | 313.00 | 305.00 | 306.50 | 306.50 | -1.29% | 10,649 |
| Dec 12, 2025 | 314.00 | 319.00 | 309.50 | 310.50 | 310.50 | -0.96% | 18,713 |
| Dec 11, 2025 | 311.50 | 318.50 | 311.50 | 313.50 | 313.50 | 0.32% | 6,362 |
| Dec 10, 2025 | 313.00 | 316.50 | 308.00 | 312.50 | 312.50 | -2.19% | 7,063 |
| Dec 9, 2025 | 323.00 | 323.00 | 317.50 | 319.50 | 319.50 | -0.78% | 9,323 |
| Dec 8, 2025 | 322.50 | 324.00 | 317.50 | 322.00 | 322.00 | -0.16% | 13,063 |
| 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 |