Lea Bank AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.660	14.660	14.400	14.580	13.892	117,919
2026-05-05	14.320	14.600	14.300	14.600	13.911	87,914
2026-05-04	14.400	14.400	14.080	14.280	13.606	28,083
2026-04-30	14.480	14.500	14.220	14.500	13.816	2,922
2026-04-29	14.620	14.740	14.180	14.480	13.797	22,639
2026-04-28	14.500	14.840	14.200	14.620	13.930	11,117
2026-04-27	14.360	14.620	14.100	14.360	13.683	31,056
2026-04-24	14.520	14.600	14.300	14.480	13.797	25,747
2026-04-23	15.000	15.000	14.440	14.520	13.835	738,891
2026-04-22	14.480	14.760	14.400	14.760	14.064	22,980
2026-04-21	14.500	14.660	14.400	14.500	13.816	22,165
2026-04-20	14.740	14.980	14.380	14.500	13.816	38,677
2026-04-17	15.000	15.000	14.600	14.740	14.045	18,009
2026-04-16	14.840	15.180	14.760	15.000	14.292	18,049
2026-04-15	14.640	15.000	14.500	15.000	14.292	30,361
2026-04-14	14.760	14.800	14.340	14.800	14.102	43,596
2026-04-13	14.800	14.940	14.700	14.800	14.102	30,537
2026-04-10	14.940	15.300	14.720	15.200	14.483	70,873
2026-04-09	14.780	14.880	14.520	14.820	14.121	10,944
2026-04-08	14.880	15.440	14.660	14.800	14.102	37,000
2026-04-07	14.880	14.880	14.640	14.680	13.987	16,048
2026-04-02	15.000	15.050	14.600	14.850	14.149	9,690
2026-04-01	14.750	15.050	14.700	15.000	14.292	39,455
2026-03-31	14.250	14.750	14.250	14.700	14.006	50,458
2026-03-30	13.850	14.250	13.850	14.250	13.578	11,400
2026-03-27	13.550	14.200	13.500	14.000	13.339	80,859
2026-03-26	13.750	14.050	13.000	13.450	12.815	113,961
2026-03-25	13.850	14.050	13.550	13.750	13.101	38,674
2026-03-24	13.750	13.950	13.500	13.800	13.149	30,618
2026-03-23	13.700	14.050	13.050	13.850	13.197	84,948
2026-03-20	13.850	14.250	13.750	13.750	13.101	10,623
2026-03-19	14.100	14.300	13.800	13.850	13.197	24,202
2026-03-18	14.300	14.700	14.000	14.050	13.387	18,091
2026-03-17	14.050	14.650	14.000	14.250	13.578	68,045
2026-03-16	14.050	14.250	14.000	14.100	13.435	17,242
2026-03-13	14.150	14.200	14.000	14.000	13.339	21,077
2026-03-12	14.250	14.700	14.100	14.250	13.578	46,636
2026-03-11	14.250	14.400	14.100	14.300	13.625	16,476
2026-03-10	14.000	14.550	14.000	14.350	13.673	44,785
2026-03-09	14.000	14.200	13.700	13.950	13.292	81,711
2026-03-06	14.400	14.650	14.100	14.500	13.816	53,835
2026-03-05	14.450	14.900	14.300	14.400	13.721	37,448
2026-03-04	13.750	14.550	13.350	14.250	13.578	43,313
2026-03-03	14.050	14.150	13.300	13.800	13.149	145,554
2026-03-02	14.150	14.400	14.050	14.250	13.578	64,574
2026-02-27	14.600	14.900	14.450	14.550	13.864	58,279
2026-02-26	14.600	14.900	14.450	14.550	13.864	51,079
2026-02-25	14.550	14.900	14.000	14.500	13.816	114,965
2026-02-24	14.550	14.600	14.200	14.400	13.721	84,568
2026-02-23	14.750	14.800	14.450	14.550	13.864	66,281
2026-02-20	14.600	14.750	14.400	14.500	13.816	52,231
2026-02-19	14.350	14.700	14.000	14.500	13.816	49,891
2026-02-18	15.000	15.300	14.300	14.400	13.721	117,124
2026-02-17	15.150	15.350	14.500	14.500	13.816	72,596
2026-02-16	15.500	16.000	15.050	15.350	14.626	41,119
2026-02-13	14.600	15.150	14.000	15.000	14.292	108,954
2026-02-12	15.950	15.950	14.400	14.650	13.959	218,038
2026-02-11	16.250	16.550	15.550	15.950	15.197	96,063
2026-02-10	16.250	16.500	16.000	16.200	15.436	33,313
2026-02-09	16.350	16.500	16.000	16.200	15.436	101,994

← NewerPage 3 of 8 · 450 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.7200 SEK
2025-05-15	1.8000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.