Lea Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.250	16.350	16.100	16.300	15.531	48,511
2026-02-05	16.100	16.400	16.000	16.000	15.245	62,404
2026-02-04	15.950	16.200	15.750	16.100	15.340	53,557
2026-02-03	16.000	16.000	15.500	15.950	15.197	53,264
2026-02-02	16.000	16.000	15.500	16.000	15.245	58,230
2026-01-30	15.850	16.000	15.500	16.000	15.245	44,366
2026-01-29	16.000	16.000	15.750	15.800	15.055	28,856
2026-01-28	16.000	16.100	15.850	15.950	15.197	42,012
2026-01-27	16.000	16.300	15.650	15.850	15.102	49,943
2026-01-26	16.000	16.000	15.750	15.850	15.102	42,210
2026-01-23	16.250	16.250	15.700	16.050	15.293	72,680
2026-01-22	16.050	16.400	16.000	16.250	15.483	71,753
2026-01-21	15.550	16.000	15.550	16.000	15.245	71,267
2026-01-20	15.550	15.600	15.150	15.600	14.864	38,674
2026-01-19	15.950	15.950	15.300	15.650	14.912	103,192
2026-01-16	16.300	16.400	15.900	16.150	15.388	38,148
2026-01-15	16.200	16.200	16.050	16.100	15.340	62,844
2026-01-14	16.250	16.500	16.200	16.250	15.483	41,575
2026-01-13	16.150	16.300	16.000	16.050	15.293	60,405
2026-01-12	16.200	16.300	16.100	16.100	15.340	61,814
2026-01-09	16.050	16.300	15.900	16.050	15.293	41,792
2026-01-08	16.550	16.600	15.900	16.000	15.245	59,716
2026-01-07	16.300	16.700	16.300	16.450	15.674	54,934
2026-01-05	16.500	16.750	15.850	16.000	15.245	89,503
2026-01-02	15.850	16.750	15.650	16.500	15.722	137,505
2025-12-30	15.600	15.800	15.500	15.800	15.055	79,818
2025-12-29	15.300	15.600	15.200	15.600	14.864	49,652
2025-12-23	15.050	15.350	14.950	15.300	14.578	33,466
2025-12-22	15.200	15.250	14.900	15.000	14.292	27,843
2025-12-19	15.100	15.250	15.050	15.150	14.435	33,454
2025-12-18	15.150	15.250	14.850	15.050	14.340	11,395
2025-12-17	15.150	15.200	14.850	15.050	14.340	28,674
2025-12-16	15.400	15.400	14.900	15.150	14.435	29,655
2025-12-15	15.000	15.500	15.000	15.350	14.626	47,301
2025-12-12	14.900	15.000	14.750	14.850	14.149	27,840
2025-12-11	14.600	14.900	14.550	14.900	14.197	36,489
2025-12-10	14.550	14.900	14.550	14.650	13.959	43,012
2025-12-09	14.900	14.900	14.600	14.600	13.911	38,354
2025-12-08	14.900	14.900	14.600	14.900	14.197	27,707
2025-12-05	14.900	15.000	14.500	14.900	14.197	31,437
2025-12-04	14.900	15.200	14.800	14.800	14.102	138,296
2025-12-03	14.850	15.000	14.600	14.850	14.149	59,760
2025-12-02	14.950	14.950	14.700	14.800	14.102	34,819
2025-12-01	14.800	15.050	14.700	14.750	14.054	107,333
2025-11-28	14.900	14.900	14.500	14.600	13.911	43,215
2025-11-27	14.450	14.900	14.300	14.750	14.054	95,153
2025-11-26	14.350	14.450	14.150	14.250	13.578	44,434
2025-11-25	14.250	14.400	13.950	14.300	13.625	74,032
2025-11-24	13.800	14.400	13.750	14.150	13.482	102,971
2025-11-21	13.750	13.800	13.300	13.700	13.054	54,949
2025-11-20	13.800	14.000	13.650	13.750	13.101	70,074
2025-11-19	13.750	13.750	13.250	13.650	13.006	34,634
2025-11-18	14.150	14.150	13.550	13.700	13.054	62,709
2025-11-17	14.350	14.400	14.000	14.000	13.339	38,897
2025-11-14	14.200	14.400	13.750	14.350	13.673	43,162
2025-11-13	14.350	14.400	13.900	14.150	13.482	54,822
2025-11-12	14.400	14.400	13.600	14.250	13.578	144,479
2025-11-11	14.150	14.500	14.150	14.300	13.625	57,814
2025-11-10	13.900	14.550	13.900	14.150	13.482	76,200
2025-11-07	13.550	14.100	13.400	13.800	13.149	58,271

← NewerPage 4 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.