Lea Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.350	13.650	13.350	13.400	12.768	60,685
2025-11-05	13.200	13.500	13.200	13.350	12.720	56,336
2025-11-04	13.400	13.450	13.000	13.100	12.482	35,501
2025-11-03	13.250	13.350	13.050	13.100	12.482	51,738
2025-10-31	13.050	13.400	13.000	13.300	12.673	26,222
2025-10-30	12.800	13.100	12.700	13.050	12.434	27,610
2025-10-29	12.750	12.850	12.650	12.800	12.196	23,487
2025-10-28	12.800	12.800	12.650	12.750	12.148	18,802
2025-10-27	12.850	12.900	12.600	12.800	12.196	33,854
2025-10-24	12.750	12.900	12.550	12.800	12.196	29,830
2025-10-23	12.950	12.950	11.900	12.700	12.101	110,635
2025-10-22	12.450	12.750	12.400	12.500	11.910	44,444
2025-10-21	12.350	12.500	12.250	12.400	11.815	41,755
2025-10-20	12.450	12.550	12.250	12.350	11.767	31,117
2025-10-17	12.550	12.550	12.250	12.400	11.815	31,263
2025-10-16	12.150	12.600	12.150	12.550	11.958	69,643
2025-10-15	12.150	12.300	12.050	12.100	11.529	22,309
2025-10-14	12.000	12.250	11.950	12.150	11.577	33,502
2025-10-13	12.150	12.200	11.900	12.000	11.434	12,885
2025-10-10	12.150	12.250	11.900	12.100	11.529	60,032
2025-10-09	12.300	12.300	12.050	12.150	11.577	9,267
2025-10-08	12.100	12.450	11.850	12.300	11.720	77,393
2025-10-07	12.000	12.050	11.800	12.000	11.434	48,305
2025-10-06	11.950	12.000	11.750	11.950	11.386	61,676
2025-10-03	12.050	12.150	11.850	11.950	11.386	22,988
2025-10-02	12.000	12.000	11.850	12.000	11.434	20,652
2025-10-01	11.950	12.000	11.900	12.000	11.434	1,005,557
2025-09-30	12.050	12.200	11.800	11.900	11.339	291,605
2025-09-29	11.950	12.100	11.800	12.000	11.434	34,015
2025-09-26	12.150	12.200	11.800	12.000	11.434	57,779
2025-09-25	12.050	12.250	11.900	12.000	11.434	31,264
2025-09-24	12.050	12.250	11.850	11.950	11.386	25,371
2025-09-23	11.950	12.400	11.750	12.300	11.720	191,920
2025-09-22	12.200	12.450	11.800	11.950	11.386	106,668
2025-09-19	12.050	12.450	12.050	12.100	11.529	179,326
2025-09-18	12.050	12.250	12.000	12.050	11.482	59,680
2025-09-17	12.450	12.450	12.050	12.050	11.482	65,010
2025-09-16	12.500	12.500	12.300	12.450	11.863	29,636
2025-09-15	12.400	12.550	12.300	12.400	11.815	111,489
2025-09-12	12.000	12.600	11.800	12.350	11.767	235,523
2025-09-11	12.150	12.150	11.850	11.950	11.386	32,873
2025-09-10	12.150	12.200	12.050	12.150	11.577	16,361
2025-09-09	12.350	12.400	12.100	12.100	11.529	21,008
2025-09-08	12.150	12.300	12.050	12.250	11.672	28,939
2025-09-05	12.150	12.150	12.000	12.000	11.434	8,942
2025-09-04	11.950	12.200	11.850	12.150	11.577	29,611
2025-09-03	12.000	12.000	11.800	12.000	11.434	30,047
2025-09-02	11.950	12.050	11.900	12.000	11.434	22,799
2025-09-01	12.000	12.100	11.900	12.000	11.434	34,265
2025-08-29	12.350	12.350	11.900	11.900	11.339	105,781
2025-08-28	12.450	12.450	12.100	12.250	11.672	33,234
2025-08-27	12.250	12.450	12.250	12.350	11.767	77,427
2025-08-26	12.250	12.300	12.150	12.250	11.672	57,291
2025-08-25	12.250	12.300	12.150	12.250	11.672	70,057
2025-08-22	12.250	12.300	12.050	12.200	11.624	46,121
2025-08-21	12.150	12.300	12.000	12.200	11.624	45,672
2025-08-20	12.200	12.200	12.000	12.100	11.529	69,254
2025-08-19	12.100	12.150	12.000	12.000	11.434	37,473
2025-08-18	12.400	12.400	12.050	12.050	11.482	63,203
2025-08-15	12.250	12.500	12.250	12.350	11.767	133,790

← NewerPage 5 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.