Lea Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.400	12.700	12.050	12.300	11.720	78,231
2025-08-13	12.350	12.500	12.200	12.400	11.815	21,062
2025-08-12	12.550	12.650	12.300	12.300	11.720	31,965
2025-08-11	12.450	12.600	12.350	12.500	11.910	46,435
2025-08-08	12.300	12.550	12.200	12.350	11.767	16,108
2025-08-07	12.300	12.450	12.200	12.300	11.720	12,036
2025-08-06	12.500	12.550	12.200	12.300	11.720	39,396
2025-08-05	12.800	12.900	12.400	12.400	11.815	23,667
2025-08-04	12.850	13.000	12.350	12.350	11.767	60,669
2025-08-01	12.650	12.800	12.400	12.600	12.006	31,504
2025-07-31	12.750	12.800	12.600	12.650	12.053	14,871
2025-07-30	12.650	12.750	12.500	12.650	12.053	17,618
2025-07-29	12.800	12.800	12.150	12.650	12.053	58,712
2025-07-28	12.600	12.750	12.550	12.650	12.053	25,816
2025-07-25	12.450	12.700	12.350	12.550	11.958	43,219
2025-07-24	12.250	12.400	12.150	12.350	11.767	22,305
2025-07-23	12.200	12.350	12.150	12.200	11.624	35,030
2025-07-22	12.200	12.750	12.150	12.200	11.624	42,992
2025-07-21	12.050	12.200	11.850	12.100	11.529	40,517
2025-07-18	12.550	12.650	12.100	12.250	11.672	67,913
2025-07-17	12.500	12.950	12.500	12.550	11.958	41,113
2025-07-16	12.850	12.850	12.450	12.550	11.958	103,686
2025-07-15	13.050	13.050	12.650	12.800	12.196	31,668
2025-07-14	12.450	13.000	12.400	12.850	12.244	59,605
2025-07-11	12.450	12.500	12.000	12.450	11.863	55,651
2025-07-10	11.950	12.300	11.800	12.000	11.434	31,821
2025-07-09	11.700	11.950	11.600	11.900	11.339	49,702
2025-07-08	11.600	11.750	11.500	11.600	11.053	21,807
2025-07-07	11.550	11.900	11.450	11.600	11.053	44,254
2025-07-04	11.700	11.700	11.400	11.550	11.005	36,092
2025-07-03	11.950	12.000	11.500	11.700	11.148	52,979
2025-07-02	11.450	11.650	11.400	11.650	11.100	28,896
2025-07-01	11.450	11.500	11.250	11.450	10.910	21,356
2025-06-30	11.300	11.400	11.150	11.300	10.767	42,466
2025-06-27	11.250	11.350	11.000	11.300	10.767	53,795
2025-06-26	11.200	11.300	11.150	11.250	10.719	96,378
2025-06-25	11.300	11.600	11.050	11.250	10.719	70,992
2025-06-24	11.250	11.400	11.200	11.300	10.767	32,473
2025-06-23	11.350	11.400	11.150	11.200	10.672	40,728
2025-06-19	11.450	11.600	11.300	11.350	10.815	24,825
2025-06-18	11.850	11.850	11.450	11.500	10.957	28,212
2025-06-17	11.750	11.850	11.500	11.850	11.291	62,625
2025-06-16	11.450	11.700	11.200	11.700	11.148	69,557
2025-06-13	11.400	11.450	11.150	11.200	10.672	59,923
2025-06-12	11.000	11.700	10.750	11.650	11.100	70,499
2025-06-11	11.750	11.950	10.800	11.000	10.481	251,708
2025-06-10	12.450	12.450	11.650	11.750	11.196	359,786
2025-06-09	12.650	12.800	12.450	12.500	11.910	38,598
2025-06-05	12.950	13.000	12.600	12.650	12.053	63,212
2025-06-04	12.600	13.100	12.600	12.750	12.148	60,272
2025-06-03	12.650	12.950	12.550	12.600	12.006	27,802
2025-06-02	12.800	13.000	12.450	12.600	12.006	37,273
2025-05-30	12.850	12.900	12.650	12.800	12.196	51,306
2025-05-28	13.150	13.400	12.900	12.900	12.291	65,706
2025-05-27	13.650	13.650	13.150	13.200	12.577	48,060
2025-05-26	13.450	13.700	13.250	13.500	12.863	39,064
2025-05-23	13.500	13.650	13.100	13.300	12.673	47,257
2025-05-22	13.650	13.800	13.300	13.400	12.768	69,035
2025-05-21	13.250	13.950	13.250	13.600	12.958	109,130
2025-05-20	12.900	13.450	12.900	13.150	12.530	39,610

← NewerPage 6 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.