Leading Edge Materials(SE:LEMSE)
kr 1.29-0.01 (-1.08%)
SE:LEMSE
Leading Edge Materials historical prices
kr 1.29
At close:-0.01 (-1.08%)
Leading Edge Materials (LEMSE) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.31 | 1.32 | 1.23 | 1.29 | 1.29 | -1.08% | 156,102 | 1.65 |
| Nov 12, 2026 | 1.19 | 1.69 | 1.19 | 1.30 | 1.30 | +9.78% | 332,119 | 3.66 |
| Nov 11, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | +3.13% | 71,278 | 0.79 |
| Nov 10, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.38% | 19,585 | 0.22 |
| Nov 09, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -3.90% | 92,844 | 1.03 |
| Nov 06, 2026 | 1.18 | 1.21 | 1.08 | 1.18 | 1.18 | -2.48% | 99,749 | 1.12 |
| Nov 05, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | +0.67% | 31,273 | 0.35 |
| Nov 04, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.80% | 116,270 | 1.31 |
| Nov 03, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | +1.83% | 53,973 | 0.61 |
| Nov 02, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 99,080 | 1.10 |
| Oct 30, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | +0.32% | 36,195 | 0.39 |
| Oct 29, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +2.64% | 71,478 | 0.76 |
| Oct 28, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | +2.19% | 188,081 | 2.02 |
| Oct 27, 2026 | 1.22 | 1.29 | 1.15 | 1.19 | 1.19 | -4.96% | 113,243 | 1.23 |
| Oct 26, 2026 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | +1.96% | 123,642 | 1.36 |
| Oct 23, 2026 | 1.26 | 1.30 | 1.22 | 1.23 | 1.23 | -3.01% | 62,431 | 0.66 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.62% | 66,287 | 0.70 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -3.13% | 74,477 | 0.74 |
| Oct 20, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | +1.21% | 62,666 | 0.61 |
| Oct 19, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | +1.38% | 105,076 | 1.03 |
| Oct 16, 2026 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | -3.97% | 134,101 | 1.31 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -4.09% | 66,103 | 0.65 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.42% | 77,786 | 0.76 |
| Oct 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.73% | 35,437 | 0.34 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.42 | 1.46 | 1.46 | -6.03% | 224,863 | 2.20 |
| Oct 09, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 67,221 | 0.65 |
| Oct 08, 2026 | 1.70 | 1.81 | 1.56 | 1.59 | 1.59 | -1.37% | 114,633 | 1.10 |
| Oct 07, 2026 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -1.71% | 44,707 | 0.42 |
| Oct 06, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.49% | 81,771 | 0.77 |
| Oct 05, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.85% | 53,854 | 0.50 |
| Oct 02, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.95% | 67,293 | 0.62 |
| Oct 01, 2026 | 1.68 | 1.79 | 1.68 | 1.69 | 1.69 | -4.29% | 30,415 | 0.27 |
| Sep 30, 2026 | 1.70 | 1.77 | 1.65 | 1.77 | 1.77 | +4.12% | 16,891 | 0.15 |
| Sep 29, 2026 | 1.77 | 1.90 | 1.65 | 1.70 | 1.70 | 0.00% | 66,632 | 0.56 |
| Sep 28, 2026 | 1.62 | 1.78 | 1.60 | 1.70 | 1.70 | +3.66% | 93,994 | 0.77 |
| Sep 25, 2026 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | +1.49% | 70,782 | 0.54 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | +0.12% | 29,665 | 0.16 |
| Sep 23, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -3.93% | 87,935 | 0.47 |
| Sep 22, 2026 | 1.58 | 1.69 | 1.58 | 1.68 | 1.68 | +8.25% | 70,617 | 0.38 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -7.51% | 192,826 | 1.03 |
| Sep 18, 2026 | 1.79 | 1.83 | 1.66 | 1.68 | 1.68 | -3.01% | 192,797 | 1.03 |
| Sep 17, 2026 | 1.75 | 2.00 | 1.66 | 1.73 | 1.73 | +0.46% | 261,853 | 1.41 |
| Sep 16, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | -3.15% | 116,793 | 0.64 |
| Sep 15, 2026 | 1.73 | 1.78 | 1.66 | 1.78 | 1.78 | +2.66% | 119,888 | 0.66 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.15% | 77,860 | 0.43 |
| Sep 11, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | +0.45% | 63,689 | 0.35 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -1.12% | 60,888 | 0.33 |
| Sep 09, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 52,059 | 0.28 |
| Sep 08, 2026 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | +1.22% | 74,508 | 0.40 |
| Sep 07, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 59,357 | 0.31 |
