Lea Bank AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	13.700	13.700	12.750	12.800	12.196	756,882
2025-05-16	14.450	14.450	13.350	13.500	12.863	132,994
2025-05-15	14.750	14.850	13.900	14.450	13.768	310,577
2025-05-14	15.100	15.600	14.700	15.550	13.101	201,817
2025-05-13	15.700	15.850	14.900	14.950	12.596	195,995
2025-05-12	15.800	16.000	15.250	15.650	13.186	178,993
2025-05-09	15.450	15.850	15.350	15.750	13.270	120,273
2025-05-08	15.400	15.550	15.000	15.400	12.975	77,973
2025-05-07	15.250	15.250	14.800	15.150	12.764	104,098
2025-05-06	15.000	15.100	14.650	15.050	12.680	41,427
2025-05-05	14.750	15.300	14.650	14.800	12.469	152,958
2025-05-02	14.150	14.650	14.000	14.600	12.301	73,453
2025-04-30	14.200	14.200	13.950	14.150	11.922	19,401
2025-04-29	13.950	14.200	13.850	14.050	11.838	69,560
2025-04-28	14.000	14.100	13.850	14.100	11.880	49,365
2025-04-25	14.000	14.000	13.900	13.950	11.753	62,852
2025-04-24	14.000	14.100	13.900	13.950	11.753	19,798
2025-04-23	14.000	14.050	13.850	14.000	11.795	74,204
2025-04-22	14.100	14.150	13.750	14.000	11.795	58,988
2025-04-17	14.000	14.350	13.950	14.100	11.880	58,098
2025-04-16	14.000	14.200	13.800	14.000	11.795	36,846
2025-04-15	13.950	14.100	13.850	13.900	11.711	46,581
2025-04-14	14.000	14.100	13.800	14.000	11.795	91,705
2025-04-11	14.000	14.350	13.850	13.950	11.753	36,377
2025-04-10	14.700	14.700	13.700	13.950	11.753	101,789
2025-04-09	14.300	14.400	13.850	14.000	11.795	74,241
2025-04-08	14.050	14.500	13.900	14.400	12.132	92,334
2025-04-07	13.950	14.200	13.000	14.050	11.838	296,100
2025-04-04	14.700	14.700	13.850	14.050	11.838	643,233
2025-04-03	14.600	14.700	14.300	14.450	12.175	37,428
2025-04-02	14.750	14.750	14.000	14.600	12.301	193,175
2025-04-01	14.450	14.850	14.400	14.700	12.385	78,127
2025-03-31	14.050	14.500	14.050	14.400	12.132	54,299
2025-03-28	14.000	14.250	13.900	14.000	11.795	887,890
2025-03-27	13.750	14.300	13.750	13.950	11.753	313,226
2025-03-26	13.500	13.750	13.350	13.750	11.585	105,538
2025-03-25	13.750	13.750	13.150	13.500	11.374	66,314
2025-03-24	13.750	14.000	13.400	13.750	11.585	221,183
2025-03-21	12.650	14.000	12.450	13.750	11.585	144,973
2025-03-20	12.550	12.650	12.550	12.650	10.658	69,175
2025-03-19	12.550	12.600	12.450	12.550	10.574	34,225
2025-03-18	12.950	12.950	12.350	12.600	10.616	57,819
2025-03-17	13.000	13.150	12.700	12.850	10.826	113,420
2025-03-14	13.150	13.150	12.500	12.900	10.869	81,317
2025-03-13	12.400	13.400	12.400	13.150	11.079	213,829
2025-03-12	12.150	12.350	12.100	12.350	10.405	87,453
2025-03-11	12.000	12.200	12.000	12.100	10.195	82,847
2025-03-10	12.150	12.150	11.900	12.000	10.110	212,553
2025-03-07	12.150	12.150	11.900	12.100	10.195	59,855
2025-03-06	11.950	12.250	11.900	12.100	10.195	374,131
2025-03-05	11.350	12.000	11.200	11.950	10.068	1,248,659
2025-03-04	11.600	11.600	11.100	11.350	9.563	146,309
2025-03-03	11.500	11.500	11.300	11.350	9.563	61,835
2025-02-28	11.300	11.650	11.200	11.200	9.436	907,448
2025-02-27	11.400	11.400	11.000	11.300	9.521	59,417
2025-02-26	11.400	11.600	11.350	11.500	9.689	53,776
2025-02-25	11.650	11.650	11.300	11.550	9.731	72,765
2025-02-24	11.650	11.750	11.500	11.600	9.773	71,725
2025-02-21	11.700	11.700	11.500	11.650	9.815	76,653
2025-02-20	11.700	11.850	11.450	11.650	9.815	55,557

← NewerPage 7 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.