Stockholm - Delayed Quote SEK

Leading Edge Materials Corp. (LEMSE.ST)

0.7820 -0.0640 (-7.57%)
At close: April 19 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.8260 0.8460 0.7760 0.7820 0.7820 210,662
Apr 18, 2024 0.8820 0.9180 0.8340 0.8460 0.8460 11,821
Apr 17, 2024 0.8320 0.8820 0.8320 0.8820 0.8820 29,026
Apr 16, 2024 0.8820 0.9280 0.8500 0.8520 0.8520 56,120
Apr 15, 2024 0.9400 0.9740 0.8260 0.8880 0.8880 39,869
Apr 12, 2024 0.9480 0.9900 0.9160 0.9780 0.9780 98,284
Apr 11, 2024 0.9840 0.9880 0.9100 0.9480 0.9480 63,232
Apr 10, 2024 0.9880 0.9880 0.8300 0.9840 0.9840 66,007
Apr 9, 2024 0.9360 1.0000 0.9360 0.9400 0.9400 64,541
Apr 8, 2024 0.9440 0.9440 0.8900 0.9380 0.9380 61,922
Apr 5, 2024 0.9000 0.9460 0.8640 0.9440 0.9440 16,380
Apr 4, 2024 0.9000 0.9480 0.8620 0.9380 0.9380 66,782
Apr 3, 2024 0.8660 0.8660 0.8100 0.8500 0.8500 73,878
Apr 2, 2024 0.8400 0.8660 0.8000 0.8420 0.8420 48,544
Mar 28, 2024 0.8660 0.8670 0.8020 0.8490 0.8490 15,773
Mar 27, 2024 0.9000 0.9000 0.8220 0.8670 0.8670 86,749
Mar 26, 2024 0.8950 0.8980 0.7990 0.8980 0.8980 22,973
Mar 25, 2024 0.8110 0.8940 0.7580 0.8940 0.8940 76,464
Mar 22, 2024 0.8600 0.8600 0.8000 0.8490 0.8490 112,697
Mar 21, 2024 0.8010 0.8970 0.8010 0.8600 0.8600 95,216
Mar 20, 2024 0.8890 0.8890 0.7640 0.8000 0.8000 605,397
Mar 19, 2024 0.9010 0.9010 0.7680 0.8890 0.8890 68,689
Mar 18, 2024 0.9520 0.9530 0.8530 0.9000 0.9000 60,647
Mar 15, 2024 0.8610 0.9470 0.8480 0.9300 0.9300 27,563
Mar 14, 2024 0.8990 0.9500 0.8000 0.8610 0.8610 87,392
Mar 13, 2024 0.8810 0.8820 0.8210 0.8800 0.8800 37,431
Mar 12, 2024 0.8300 0.9000 0.7750 0.8820 0.8820 26,333
Mar 11, 2024 0.8430 0.9080 0.7540 0.8480 0.8480 55,462
Mar 8, 2024 0.9100 0.9100 0.8300 0.8420 0.8420 93,048
Mar 7, 2024 0.9090 0.9090 0.8340 0.8930 0.8930 50,771
Mar 6, 2024 0.9090 0.9500 0.7780 0.8900 0.8900 46,024
Mar 5, 2024 0.8500 0.9490 0.8500 0.9090 0.9090 55,066
Mar 4, 2024 0.8700 0.8800 0.8270 0.8500 0.8500 26,884
Mar 1, 2024 0.9190 0.9320 0.8610 0.9000 0.9000 12,796
Feb 29, 2024 0.8610 0.9320 0.8200 0.9080 0.9080 57,383
Feb 28, 2024 0.7700 0.9000 0.7700 0.8610 0.8610 137,407
Feb 27, 2024 0.8010 0.8020 0.7230 0.7900 0.7900 267,631
Feb 26, 2024 0.8960 0.8960 0.7890 0.8020 0.8020 313,634
Feb 23, 2024 0.9220 0.9220 0.7800 0.8960 0.8960 361,915
Feb 22, 2024 0.9410 1.0180 0.9180 0.9220 0.9220 95,791
Feb 21, 2024 1.0180 1.0180 0.9410 0.9410 0.9410 112,627
Feb 20, 2024 0.9400 1.0180 0.9400 0.9670 0.9670 77,132
Feb 19, 2024 0.9730 0.9730 0.9400 0.9400 0.9400 285,260
Feb 16, 2024 0.9610 1.0220 0.9600 0.9700 0.9700 135,750
Feb 15, 2024 1.0220 1.0220 0.9420 0.9450 0.9450 268,488
Feb 14, 2024 1.0720 1.1000 0.9800 1.0220 1.0220 301,749
Feb 13, 2024 1.1300 1.1300 1.0500 1.0720 1.0720 75,807
Feb 12, 2024 1.1380 1.1380 1.0100 1.0940 1.0940 84,531
Feb 9, 2024 1.1100 1.1420 1.0960 1.1380 1.1380 27,572
Feb 8, 2024 1.0840 1.1420 1.0300 1.1420 1.1420 10,722
Feb 7, 2024 1.0340 1.1480 1.0000 1.0840 1.0840 21,038
Feb 6, 2024 0.9400 1.1580 0.9400 1.0340 1.0340 101,550
Feb 5, 2024 1.0920 1.1000 1.0500 1.0600 1.0600 20,696
Feb 2, 2024 1.1760 1.1760 1.0400 1.0920 1.0920 114,709
Feb 1, 2024 1.2000 1.2000 1.1100 1.1360 1.1360 65,069
Jan 31, 2024 1.1020 1.2180 1.1000 1.2000 1.2000 114,061
Jan 30, 2024 1.1460 1.1460 0.9980 1.1000 1.1000 105,866
Jan 29, 2024 1.0880 1.1460 1.0880 1.1460 1.1460 53,734
Jan 26, 2024 1.1700 1.1700 1.0960 1.1300 1.1300 285,410
Jan 25, 2024 1.1400 1.2180 1.1400 1.1880 1.1880 43,374
Jan 24, 2024 1.2220 1.2220 1.1160 1.2220 1.2220 53,811
Jan 23, 2024 1.1220 1.2480 1.1220 1.2240 1.2240 85,017
Jan 22, 2024 1.1480 1.1800 1.1220 1.1660 1.1660 62,275
Jan 19, 2024 1.1200 1.1940 1.1200 1.1740 1.1740 21,142
Jan 18, 2024 1.1360 1.1360 1.1200 1.1200 1.1200 79,419
Jan 17, 2024 1.1700 1.1700 1.1300 1.1400 1.1400 9,072
Jan 16, 2024 1.1900 1.2480 1.1600 1.1760 1.1760 78,878
Jan 15, 2024 1.1700 1.1960 1.1700 1.1960 1.1960 45,930
Jan 12, 2024 1.2080 1.2080 1.1200 1.1740 1.1740 23,227
Jan 11, 2024 1.2000 1.2040 1.1380 1.1380 1.1380 25,112
Jan 10, 2024 1.1900 1.2020 1.1500 1.2000 1.2000 60,358
Jan 9, 2024 1.1700 1.2100 1.1660 1.1900 1.1900 40,389
Jan 8, 2024 1.2500 1.2500 1.1620 1.2140 1.2140 8,795
Jan 5, 2024 1.2080 1.2080 1.2080 1.2080 1.2080 3,215
Jan 4, 2024 1.2060 1.2460 1.1700 1.2160 1.2160 46,101
Jan 3, 2024 1.2040 1.2400 1.1800 1.2060 1.2060 52,738
Jan 2, 2024 1.2140 1.2140 1.1600 1.2060 1.2060 24,724
Dec 29, 2023 1.2580 1.2580 1.1620 1.1680 1.1680 92,214
Dec 28, 2023 1.1680 1.1980 1.1560 1.1780 1.1780 64,398
Dec 27, 2023 1.1700 1.1920 1.1500 1.1680 1.1680 35,614
Dec 22, 2023 1.2100 1.2100 1.1500 1.1700 1.1700 75,757
Dec 21, 2023 1.3000 1.3000 1.2100 1.2100 1.2100 70,611
Dec 20, 2023 1.2080 1.3000 1.2080 1.3000 1.3000 104,447
Dec 19, 2023 1.2680 1.2680 1.1800 1.2080 1.2080 453,825
Dec 18, 2023 1.3080 1.3080 1.2300 1.2680 1.2680 71,682
Dec 15, 2023 1.3000 1.3700 1.2480 1.3080 1.3080 25,116
Dec 14, 2023 1.2960 1.2960 1.1980 1.2660 1.2660 26,846
Dec 13, 2023 1.2420 1.2980 1.2180 1.2480 1.2480 60,041
Dec 12, 2023 1.2400 1.2500 1.1980 1.2420 1.2420 61,976
Dec 11, 2023 1.2700 1.2780 1.2380 1.2720 1.2720 93,471
Dec 8, 2023 1.2540 1.3420 1.2500 1.3020 1.3020 157,441
Dec 7, 2023 1.3000 1.3500 1.2460 1.2500 1.2500 110,405
Dec 6, 2023 1.2100 1.3000 1.1100 1.2460 1.2460 191,458
Dec 5, 2023 1.1840 1.2940 1.1840 1.2220 1.2220 36,197
Dec 4, 2023 1.2160 1.2400 1.2000 1.2380 1.2380 34,060
Dec 1, 2023 1.2840 1.2840 1.1900 1.2440 1.2440 26,744
Nov 30, 2023 1.2260 1.3000 1.2220 1.2540 1.2540 83,418
Nov 29, 2023 1.2400 1.2400 1.1900 1.2280 1.2280 32,645
Nov 28, 2023 1.3220 1.3220 1.1640 1.2400 1.2400 19,382
Nov 27, 2023 1.2560 1.3340 1.2000 1.2000 1.2000 124,868
Nov 24, 2023 1.3620 1.3620 1.2560 1.2560 1.2560 19,955
Nov 23, 2023 1.2840 1.2840 1.2260 1.2260 1.2260 45,632
Nov 22, 2023 1.3780 1.3780 1.1400 1.2800 1.2800 96,728
Nov 21, 2023 1.2940 1.3820 1.2140 1.2560 1.2560 267,741
Nov 20, 2023 1.1100 1.2760 1.1100 1.2200 1.2200 46,110
Nov 17, 2023 1.2160 1.2740 1.1140 1.2180 1.2180 13,336
Nov 16, 2023 1.2080 1.2900 1.0680 1.2160 1.2160 21,377
Nov 15, 2023 1.1500 1.2880 1.0140 1.2080 1.2080 67,419
Nov 14, 2023 1.1800 1.2200 1.1800 1.1800 1.1800 12,868
Nov 13, 2023 1.1780 1.3200 1.1780 1.2060 1.2060 33,591
Nov 10, 2023 1.3000 1.3000 1.2100 1.2420 1.2420 30,738
Nov 9, 2023 1.2060 1.2460 1.1940 1.2440 1.2440 30,311
Nov 8, 2023 1.3480 1.3480 1.2000 1.2500 1.2500 148,650
Nov 7, 2023 1.2800 1.3480 1.2480 1.3480 1.3480 32,847
Nov 6, 2023 1.3180 1.3220 1.2800 1.3220 1.3220 15,082
Nov 3, 2023 1.3080 1.3480 1.2260 1.3400 1.3400 10,146
Nov 2, 2023 1.3300 1.3500 1.2500 1.3260 1.3260 59,722
Nov 1, 2023 1.3980 1.3980 1.2500 1.2520 1.2520 38,509
Oct 31, 2023 1.2500 1.3960 1.2000 1.2500 1.2500 48,559
Oct 30, 2023 1.2580 1.2580 1.1800 1.2000 1.2000 106,231
Oct 27, 2023 1.3000 1.3720 1.2540 1.2580 1.2580 84,989
Oct 26, 2023 1.4800 1.5000 1.2500 1.2980 1.2980 191,004
Oct 25, 2023 1.4980 1.5800 1.4000 1.4420 1.4420 63,738
Oct 24, 2023 1.4500 1.5780 1.3580 1.4740 1.4740 90,337
Oct 23, 2023 1.2380 1.6500 1.2380 1.4300 1.4300 219,460
Oct 20, 2023 1.1860 1.3740 1.1020 1.2380 1.2380 177,931
Oct 19, 2023 1.2000 1.2400 1.1140 1.1860 1.1860 72,812
Oct 18, 2023 1.1740 1.1900 1.0660 1.1900 1.1900 17,922
Oct 17, 2023 1.0520 1.1740 1.0520 1.1740 1.1740 24,649
Oct 16, 2023 1.0800 1.1960 1.0240 1.1740 1.1740 3,028
Oct 13, 2023 1.2040 1.2040 1.0940 1.1640 1.1640 23,845
Oct 12, 2023 1.1200 1.2080 1.1200 1.1880 1.1880 4,416
Oct 11, 2023 1.1180 1.1960 1.1180 1.1200 1.1200 26,510
Oct 10, 2023 1.2400 1.2400 1.1520 1.2040 1.2040 13,318
Oct 9, 2023 1.2000 1.2000 1.1260 1.1980 1.1980 14,055
Oct 6, 2023 1.2000 1.2000 1.1280 1.1880 1.1880 37,903
Oct 5, 2023 1.2080 1.2080 1.2080 1.2080 1.2080 494
Oct 4, 2023 1.1900 1.2200 1.1080 1.1760 1.1760 52,192
Oct 3, 2023 1.2980 1.2980 1.1720 1.2040 1.2040 119,392
Oct 2, 2023 1.3260 1.3260 1.2140 1.3060 1.3060 49,486
Sep 29, 2023 1.2920 1.3780 1.1860 1.3260 1.3260 70,175
Sep 28, 2023 1.2860 1.4000 1.1580 1.2920 1.2920 140,444
Sep 27, 2023 1.2460 1.2900 1.2280 1.2280 1.2280 7,825
Sep 26, 2023 1.2380 1.2820 1.1600 1.2460 1.2460 129,377
Sep 25, 2023 1.3000 1.3200 1.2000 1.2680 1.2680 253,702
Sep 22, 2023 1.3000 1.3400 1.1500 1.3220 1.3220 35,473
Sep 21, 2023 1.3540 1.3540 1.2760 1.3400 1.3400 40,159
Sep 20, 2023 1.4000 1.4740 1.3500 1.3540 1.3540 69,409
Sep 19, 2023 1.4820 1.4820 1.3420 1.4000 1.4000 28,514
Sep 18, 2023 1.4360 1.4980 1.3480 1.4840 1.4840 84,294
Sep 15, 2023 1.1900 1.4480 1.1900 1.4360 1.4360 257,819
Sep 14, 2023 1.1080 1.2480 1.0880 1.1400 1.1400 46,486
Sep 13, 2023 1.2500 1.2500 1.0700 1.1100 1.1100 84,901
Sep 12, 2023 1.2500 1.2500 1.1820 1.1820 1.1820 118,210
Sep 11, 2023 1.1940 1.2500 1.1300 1.2500 1.2500 77,817
Sep 8, 2023 1.1300 1.1980 1.1300 1.1980 1.1980 15,301
Sep 7, 2023 1.1480 1.2280 1.1240 1.2000 1.2000 30,650
Sep 6, 2023 1.1460 1.2340 1.1460 1.1480 1.1480 7,890
Sep 5, 2023 1.1800 1.2480 1.1420 1.1460 1.1460 32,887
Sep 4, 2023 1.1980 1.2500 1.1800 1.1800 1.1800 8,080
Sep 1, 2023 1.1900 1.2020 1.1900 1.1980 1.1980 6,347
Aug 31, 2023 1.1020 1.2500 1.1020 1.1900 1.1900 23,913
Aug 30, 2023 1.2180 1.2180 1.0940 1.1840 1.1840 122,715
Aug 29, 2023 1.1060 1.1960 1.1060 1.1940 1.1940 56,952
Aug 28, 2023 1.1180 1.2000 1.0900 1.1820 1.1820 27,167
Aug 25, 2023 1.0800 1.1340 1.0140 1.1180 1.1180 49,128
Aug 24, 2023 1.1740 1.2500 1.0620 1.0800 1.0800 47,046
Aug 23, 2023 1.0800 1.1740 1.0080 1.1740 1.1740 16,005
Aug 22, 2023 1.0400 1.0980 1.0060 1.0720 1.0720 44,050
Aug 21, 2023 1.0500 1.1220 1.0060 1.0400 1.0400 66,740
Aug 18, 2023 1.0980 1.1140 1.0500 1.0500 1.0500 31,102
Aug 17, 2023 1.1000 1.1000 1.0500 1.1000 1.1000 59,985
Aug 16, 2023 1.1260 1.1940 1.1000 1.1020 1.1020 47,946
Aug 15, 2023 1.1340 1.1980 1.1260 1.1260 1.1260 37,865
Aug 14, 2023 1.1500 1.2500 1.1500 1.1500 1.1500 160,545
Aug 11, 2023 1.1900 1.2500 1.1900 1.2340 1.2340 31,669
Aug 10, 2023 1.1960 1.2040 1.1900 1.1900 1.1900 30,334
Aug 9, 2023 1.2080 1.2080 1.1600 1.1960 1.1960 32,109
Aug 8, 2023 1.1760 1.2960 1.1760 1.2160 1.2160 26,896
Aug 7, 2023 1.3180 1.3180 1.1200 1.2400 1.2400 59,494
Aug 4, 2023 1.1300 1.2820 1.1100 1.1800 1.1800 43,859
Aug 3, 2023 1.2300 1.2300 1.1100 1.1300 1.1300 70,643
Aug 2, 2023 1.2740 1.2740 1.2160 1.2160 1.2160 24,618
Aug 1, 2023 1.3080 1.3080 1.2000 1.2140 1.2140 49,561
Jul 31, 2023 1.3200 1.3200 1.1900 1.2220 1.2220 92,823
Jul 28, 2023 1.2320 1.3000 1.1600 1.2500 1.2500 144,740
Jul 27, 2023 1.2820 1.2860 1.2000 1.2320 1.2320 96,556
Jul 26, 2023 1.3120 1.3300 1.2500 1.2940 1.2940 97,915
Jul 25, 2023 1.2960 1.3120 1.2860 1.3120 1.3120 5,331
Jul 24, 2023 1.3200 1.3880 1.2520 1.2960 1.2960 20,784
Jul 21, 2023 1.2740 1.3200 1.2360 1.3200 1.3200 26,137
Jul 20, 2023 1.2980 1.3440 1.2560 1.2740 1.2740 21,896
Jul 19, 2023 1.3400 1.3740 1.2580 1.2800 1.2800 71,049
Jul 18, 2023 1.3220 1.3600 1.3020 1.3400 1.3400 36,014
Jul 17, 2023 1.3800 1.4280 1.3220 1.3220 1.3220 10,520
Jul 14, 2023 1.2580 1.3800 1.2580 1.3800 1.3800 48,139
Jul 13, 2023 1.2500 1.3600 1.2500 1.2900 1.2900 59,378
Jul 12, 2023 1.3020 1.3020 1.2200 1.2500 1.2500 68,352
Jul 11, 2023 1.3000 1.4280 1.2800 1.3020 1.3020 21,854
Jul 10, 2023 1.4380 1.4380 1.2420 1.3000 1.3000 58,446
Jul 7, 2023 1.3600 1.4420 1.3100 1.3740 1.3740 24,797
Jul 6, 2023 1.3500 1.4400 1.3500 1.3500 1.3500 23,442
Jul 5, 2023 1.4060 1.4280 1.2500 1.4280 1.4280 38,201
Jul 4, 2023 1.2980 1.4800 1.2000 1.3300 1.3300 179,084
Jul 3, 2023 1.3300 1.3300 1.2320 1.3040 1.3040 106,886
Jun 30, 2023 1.3680 1.3680 1.3320 1.3380 1.3380 10,015
Jun 29, 2023 1.3420 1.3620 1.3320 1.3560 1.3560 33,343
Jun 28, 2023 1.4180 1.4180 1.3380 1.3420 1.3420 22,754
Jun 27, 2023 1.3900 1.4360 1.3380 1.3380 1.3380 70,877
Jun 26, 2023 1.3920 1.3920 1.3700 1.3900 1.3900 11,396
Jun 22, 2023 1.4240 1.4380 1.3760 1.3920 1.3920 62,877
Jun 21, 2023 1.3240 1.4480 1.3240 1.4400 1.4400 18,054
Jun 20, 2023 1.3860 1.4480 1.3080 1.3820 1.3820 146,883
Jun 19, 2023 1.3620 1.3860 1.3040 1.3860 1.3860 102,243
Jun 16, 2023 1.3980 1.4260 1.3800 1.3880 1.3880 91,691
Jun 15, 2023 1.4820 1.4820 1.3980 1.3980 1.3980 62,704
Jun 14, 2023 1.4980 1.5000 1.4000 1.4820 1.4820 53,724
Jun 13, 2023 1.5000 1.5440 1.4180 1.4720 1.4720 151,839
Jun 12, 2023 1.3640 1.4840 1.3520 1.4280 1.4280 40,463
Jun 9, 2023 1.4100 1.4260 1.3540 1.4260 1.4260 7,967
Jun 8, 2023 1.4520 1.4900 1.3500 1.4100 1.4100 17,509
Jun 7, 2023 1.4620 1.4860 1.4000 1.4520 1.4520 18,653
Jun 5, 2023 1.3680 1.7080 1.3500 1.4620 1.4620 36,874
Jun 2, 2023 1.4200 1.4800 1.3020 1.3680 1.3680 48,933
Jun 1, 2023 1.4000 1.4120 1.3000 1.3840 1.3840 23,019
May 31, 2023 1.4860 1.4860 1.3000 1.3620 1.3620 45,555
May 30, 2023 1.3880 1.5360 1.3880 1.4300 1.4300 5,855
May 29, 2023 1.4000 1.4060 1.3200 1.3880 1.3880 36,387
May 26, 2023 1.3900 1.4340 1.3800 1.4340 1.4340 7,150
May 25, 2023 1.4440 1.4540 1.4400 1.4540 1.4540 23,009
May 24, 2023 1.3960 1.5140 1.3800 1.4400 1.4400 14,489
May 23, 2023 1.4020 1.4220 1.3820 1.3960 1.3960 86,225
May 22, 2023 1.4940 1.5220 1.4020 1.4020 1.4020 57,087
May 19, 2023 1.4440 1.5740 1.4400 1.4940 1.4940 142,166
May 17, 2023 1.5640 1.5640 1.4120 1.4440 1.4440 263,956
May 16, 2023 1.6480 1.6480 1.4720 1.5640 1.5640 10,046
May 15, 2023 1.6180 1.6520 1.5580 1.6480 1.6480 248,417
May 12, 2023 1.4220 1.6500 1.4220 1.5940 1.5940 143,847
May 11, 2023 1.4020 1.5600 1.4020 1.4220 1.4220 206,168
May 10, 2023 1.3300 1.4120 1.2260 1.4000 1.4000 164,469
May 9, 2023 1.3600 1.3900 1.3300 1.3320 1.3320 48,244
May 8, 2023 1.3320 1.3800 1.3320 1.3680 1.3680 55,669
May 5, 2023 1.3900 1.3900 1.3100 1.3780 1.3780 31,492
May 4, 2023 1.4020 1.4020 1.3500 1.3760 1.3760 104,364
May 3, 2023 1.4800 1.4800 1.3360 1.3960 1.3960 61,427
May 2, 2023 1.4700 1.5000 1.4240 1.4500 1.4500 38,070
Apr 28, 2023 1.5480 1.5480 1.4320 1.4660 1.4660 25,369
Apr 27, 2023 1.5360 1.5360 1.4580 1.4700 1.4700 71,849
Apr 26, 2023 1.5660 1.5660 1.4920 1.5360 1.5360 19,610
Apr 25, 2023 1.4840 1.5980 1.4520 1.4980 1.4980 31,947
Apr 24, 2023 1.5960 1.5960 1.4480 1.4840 1.4840 93,326
Apr 21, 2023 1.6000 1.6300 1.5580 1.5980 1.5980 30,226
Apr 20, 2023 1.6140 1.7120 1.5920 1.7020 1.7020 8,072
Apr 19, 2023 1.7600 1.7600 1.6220 1.7300 1.7300 32,054