Lea Bank AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 11.600 | 11.800 | 11.500 | 11.700 | 9.858 | 42,581 |
| 2025-02-18 | 11.720 | 11.980 | 11.620 | 11.620 | 9.790 | 68,521 |
| 2025-02-17 | 11.400 | 11.980 | 11.300 | 11.680 | 9.841 | 108,288 |
| 2025-02-14 | 10.880 | 12.160 | 10.800 | 11.300 | 9.521 | 98,964 |
| 2025-02-13 | 10.300 | 10.900 | 10.280 | 10.880 | 9.167 | 316,230 |
| 2025-02-12 | 10.000 | 10.000 | 9.880 | 9.980 | 8.408 | 62,523 |
| 2025-02-11 | 10.000 | 10.000 | 9.970 | 9.980 | 8.408 | 16,550 |
| 2025-02-10 | 10.000 | 10.100 | 9.910 | 10.000 | 8.425 | 88,790 |
| 2025-02-07 | 10.000 | 10.020 | 9.990 | 10.000 | 8.425 | 96,035 |
| 2025-02-06 | 10.020 | 10.040 | 9.990 | 10.000 | 8.425 | 74,336 |
| 2025-02-05 | 10.060 | 10.200 | 10.020 | 10.020 | 8.442 | 15,324 |
| 2025-02-04 | 10.000 | 10.160 | 10.000 | 10.060 | 8.476 | 28,742 |
| 2025-02-03 | 9.970 | 10.000 | 9.580 | 10.000 | 8.425 | 57,473 |
| 2025-01-31 | 10.120 | 10.120 | 9.900 | 10.120 | 8.526 | 37,667 |
| 2025-01-30 | 10.140 | 10.160 | 10.100 | 10.100 | 8.510 | 22,879 |
| 2025-01-29 | 10.200 | 10.200 | 10.000 | 10.140 | 8.543 | 8,161 |
| 2025-01-28 | 10.100 | 10.180 | 10.020 | 10.180 | 8.577 | 69,587 |
| 2025-01-27 | 10.140 | 10.160 | 9.950 | 10.080 | 8.493 | 10,241 |
| 2025-01-24 | 9.910 | 10.200 | 9.900 | 10.160 | 8.560 | 24,540 |
| 2025-01-23 | 10.100 | 10.240 | 9.950 | 10.180 | 8.577 | 12,255 |
| 2025-01-22 | 9.910 | 10.300 | 9.910 | 10.280 | 8.661 | 5,603 |
| 2025-01-21 | 10.300 | 10.300 | 10.100 | 10.100 | 8.510 | 60,002 |
| 2025-01-20 | 10.440 | 10.440 | 10.000 | 10.340 | 8.712 | 20,080 |
| 2025-01-17 | 10.440 | 10.440 | 9.900 | 10.140 | 8.543 | 15,099 |
| 2025-01-16 | 10.280 | 10.300 | 9.900 | 10.280 | 8.661 | 43,201 |
| 2025-01-15 | 10.400 | 10.480 | 9.900 | 10.480 | 8.830 | 54,139 |
| 2025-01-14 | 9.900 | 10.640 | 9.900 | 10.020 | 8.442 | 40,351 |
| 2025-01-13 | 10.100 | 10.300 | 9.910 | 9.950 | 8.383 | 102,196 |
| 2025-01-10 | 10.796 | 10.796 | 10.000 | 10.380 | 8.745 | 59,004 |
| 2025-01-09 | 11.400 | 11.400 | 10.000 | 10.758 | 9.064 | 51,793 |
← NewerPage 8 of 8 · 450 trading days
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.