Stockholm - Delayed Quote
SEK
Lime Technologies AB (publ) (LIME.ST)
271.00
+4.50
(+1.69%)
At close: October 30 at 12:59:46 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
266.50
274.00
265.00
271.00
271.00
12,187
Oct 29, 2026
269.00
272.00
265.00
266.50
266.50
31,276
Oct 28, 2026
274.50
276.50
270.00
270.50
270.50
27,210
Oct 27, 2026
276.50
278.50
270.00
273.50
273.50
36,777
Oct 26, 2026
270.50
280.50
270.50
276.00
276.00
36,081
Oct 23, 2026
271.00
273.00
266.50
268.50
268.50
28,377
Oct 22, 2026
270.00
271.00
263.50
271.00
271.00
45,403
Oct 21, 2026
271.50
271.50
260.00
268.50
268.50
34,372
Oct 20, 2026
256.50
273.00
252.00
267.00
267.00
68,650
Oct 19, 2026
256.00
261.00
255.50
259.50
259.50
19,190
Oct 16, 2026
262.50
265.00
256.50
256.50
256.50
30,897
Oct 15, 2026
257.50
263.00
252.00
262.00
262.00
23,146
Oct 14, 2026
258.00
259.00
255.00
257.50
257.50
18,118
Oct 13, 2026
253.50
258.00
252.00
258.00
258.00
16,196
Oct 12, 2026
254.00
255.50
249.00
253.00
253.00
13,863
Oct 9, 2026
242.50
253.50
242.50
253.00
253.00
25,875
Oct 8, 2026
242.50
247.50
241.50
243.00
243.00
29,558
Oct 7, 2026
244.00
247.50
241.00
242.50
242.50
18,597
Oct 6, 2026
248.00
251.00
243.50
244.50
244.50
18,179
Oct 5, 2026
246.50
248.50
245.00
245.50
245.50
16,935
Oct 2, 2026
250.50
252.00
244.00
244.00
244.00
17,629
Oct 1, 2026
244.50
253.00
243.00
250.50
250.50
20,449
Sep 30, 2026
245.50
247.00
240.00
246.00
246.00
18,620
Sep 29, 2026
238.50
247.00
238.00
245.50
245.50
23,765
Sep 28, 2026
238.00
240.50
235.00
236.50
236.50
31,871
Sep 25, 2026
238.00
241.50
235.00
238.00
238.00
24,151
Sep 24, 2026
238.50
244.50
236.50
236.50
236.50
28,992
Sep 23, 2026
243.00
246.00
236.00
239.00
239.00
45,883
Sep 22, 2026
243.50
251.00
242.50
242.50
242.50
19,706
Sep 21, 2026
245.50
250.00
242.00
246.00
246.00
21,637
Sep 18, 2026
240.00
247.00
240.00
242.00
242.00
18,073
Sep 17, 2026
242.50
248.00
242.50
245.50
245.50
17,632
Sep 16, 2026
245.00
245.00
238.00
242.50
242.50
11,700
Sep 15, 2026
236.00
245.00
236.00
245.00
245.00
21,097
Sep 14, 2026
235.00
245.00
234.50
243.50
243.50
23,813
Sep 11, 2026
235.00
236.50
232.00
235.50
235.50
20,926
Sep 10, 2026
235.00
239.50
235.00
236.00
236.00
12,435
Sep 9, 2026
235.50
239.50
235.00
237.00
237.00
28,774
Sep 8, 2026
247.50
247.50
234.00
237.00
237.00
103,394
Sep 7, 2026
252.00
252.00
246.50
248.50
248.50
20,887
Sep 4, 2026
253.00
255.50
251.00
252.50
252.50
18,808
Sep 3, 2026
249.00
255.00
249.00
253.00
253.00
28,089
Sep 2, 2026
253.50
253.50
244.50
246.00
246.00
19,768
Sep 1, 2026
257.50
258.00
251.50
254.00
254.00
24,725
Aug 31, 2026
255.50
259.00
254.00
258.00
258.00
35,616
Aug 28, 2026
259.50
264.00
253.00
256.50
256.50
21,609
Aug 27, 2026
246.00
261.00
246.00
259.50
259.50
51,602
Aug 26, 2026
252.00
253.00
240.00
242.50
242.50
38,032
Aug 25, 2026
246.00
257.00
246.00
251.00
251.00
142,750
Aug 24, 2026
249.00
250.00
245.50
247.00
247.00
30,767
Aug 21, 2026
247.00
251.00
245.50
248.50
248.50
40,914
Aug 20, 2026
239.00
249.50
237.50
246.00
246.00
74,943
Aug 19, 2026
238.00
239.00
234.50
238.50
238.50
17,469
Aug 18, 2026
230.00
243.00
230.00
239.00
239.00
20,473
Aug 17, 2026
241.00
241.00
234.50
234.50
234.50
26,453
Aug 14, 2026
230.00
245.00
230.00
241.00
241.00
158,702
Aug 13, 2026
228.00
230.00
224.50
228.00
228.00
37,607
Aug 12, 2026
229.00
229.00
222.50
225.50
225.50
30,553
Aug 11, 2026
227.00
229.00
224.00
228.00
228.00
20,104
Aug 10, 2026
228.00
229.50
224.00
227.00
227.00
19,848
Aug 7, 2026
221.00
230.00
221.00
228.00
228.00
39,089
Aug 6, 2026
220.00
228.00
220.00
223.50
223.50
26,152
Aug 5, 2026
226.50
226.50
221.50
222.00
222.00
36,258
Aug 4, 2026
222.00
226.50
220.00
226.50
226.50
18,849
Aug 3, 2026
224.00
226.00
220.50
222.00
222.00
46,268
Jul 31, 2026
227.00
227.50
222.00
222.00
222.00
17,664
Jul 30, 2026
230.00
230.00
223.50
225.50
225.50
26,908
Jul 29, 2026
225.00
232.00
223.50
229.50
229.50
82,689
Jul 28, 2026
216.00
225.00
215.00
225.00
225.00
112,845
Jul 27, 2026
204.00
217.50
204.00
215.50
215.50
42,039
Jul 24, 2026
205.00
208.00
201.00
204.50
204.50
27,995
Jul 23, 2026
209.00
210.00
204.00
204.00
204.00
25,114
Jul 22, 2026
214.50
214.50
207.50
208.50
208.50
41,643
Jul 21, 2026
215.00
218.00
210.50
212.50
212.50
38,387
Jul 20, 2026
217.00
218.50
210.00
215.00
215.00
44,752
Jul 17, 2026
219.00
223.00
215.00
216.00
216.00
59,915
Jul 16, 2026
220.00
221.50
214.50
217.00
217.00
50,094
Jul 15, 2026
223.00
224.00
209.50
219.50
219.50
122,076
Jul 14, 2026
223.00
232.00
206.50
219.50
219.50
231,402
Jul 13, 2026
205.00
209.00
204.00
208.00
208.00
28,357
Jul 10, 2026
206.00
209.50
205.00
205.50
205.50
23,263
Jul 9, 2026
204.50
208.00
202.50
207.50
207.50
31,787
Jul 8, 2026
213.00
213.00
202.50
202.50
202.50
26,224
Jul 7, 2026
207.50
215.00
207.00
211.50
211.50
25,408
Jul 6, 2026
212.00
214.00
204.50
207.00
207.00
38,469
Jul 3, 2026
214.00
214.00
208.00
212.00
212.00
26,669
Jul 2, 2026
204.00
214.00
203.00
210.00
210.00
74,028
Jul 1, 2026
198.00
205.00
195.00
204.50
204.50
84,134
Jun 30, 2026
199.40
201.00
196.60
198.00
198.00
186,853
Jun 29, 2026
202.50
207.00
198.20
198.20
198.20
65,502
Jun 26, 2026
202.50
203.50
197.20
201.50
201.50
34,825
Jun 25, 2026
202.50
206.00
199.60
204.50
204.50
82,889
Jun 24, 2026
203.00
203.00
198.00
202.50
202.50
32,633
Jun 23, 2026
196.60
204.50
195.20
202.00
202.00
78,088
Jun 22, 2026
200.00
200.00
192.60
198.00
198.00
64,245
Jun 18, 2026
204.00
210.00
197.00
200.00
200.00
44,437
Jun 17, 2026
210.00
210.00
206.00
208.00
208.00
18,564
Jun 16, 2026
203.50
211.00
203.50
209.50
209.50
56,332
Jun 15, 2026
205.00
208.50
201.00
204.50
204.50
74,766
Jun 12, 2026
194.40
202.50
194.20
202.50
202.50
312,896
Jun 11, 2026
199.00
200.50
191.40
193.00
193.00
48,705
Jun 10, 2026
201.50
205.00
198.00
200.00
200.00
134,512
Jun 9, 2026
213.50
213.50
202.00
206.00
206.00
65,091
Jun 8, 2026
213.00
217.00
205.50
213.50
213.50
38,707
Jun 5, 2026
227.00
231.00
213.50
213.50
213.50
68,184
Jun 4, 2026
221.50
228.00
221.00
226.50
226.50
63,087
Jun 3, 2026
223.50
225.50
219.00
220.50
220.50
36,059
Jun 2, 2026
230.00
236.50
222.00
222.50
222.50
54,531
Jun 1, 2026
223.50
231.50
218.00
228.00
228.00
75,557
May 29, 2026
220.50
222.50
217.00
220.50
220.50
83,979
May 28, 2026
217.50
220.00
213.00
219.00
219.00
31,558
May 27, 2026
225.50
226.00
217.50
218.50
218.50
46,214
May 26, 2026
227.00
227.00
222.00
223.00
223.00
37,950
May 25, 2026
222.50
230.00
222.50
225.00
225.00
64,783
May 22, 2026
221.00
224.00
218.00
218.50
218.50
49,706
May 21, 2026
228.00
229.00
218.50
220.00
220.00
40,644
May 20, 2026
222.00
230.00
216.00
228.00
228.00
41,950
May 19, 2026
216.00
228.00
216.00
224.00
224.00
55,139
May 18, 2026
212.00
217.00
206.50
213.50
213.50
52,667
May 15, 2026
211.00
217.50
210.50
212.50
212.50
51,980
May 13, 2026
213.50
213.50
206.50
208.00
208.00
30,290
May 12, 2026
220.00
220.00
209.50
213.00
213.00
47,928
May 11, 2026
220.50
222.50
218.00
221.50
221.50
34,327
May 8, 2026
221.00
221.00
217.50
219.50
219.50
20,516
May 7, 2026
219.50
223.00
218.00
221.00
221.00
49,292
May 6, 2026
212.50
223.00
211.50
219.00
219.00
56,634
May 5, 2026
221.00
222.50
208.50
212.00
212.00
102,738
May 4, 2026
220.00
227.00
219.50
221.50
221.50
80,739
Apr 30, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
218.50
224.50
218.50
220.50
220.50
14,927
Apr 29, 2026
225.00
226.50
220.00
225.00
222.75
62,417
Apr 28, 2026
225.50
225.50
218.50
223.00
220.77
65,802
Apr 27, 2026
230.00
230.00
221.00
225.50
223.24
67,562
Apr 24, 2026
226.50
232.00
219.50
230.50
228.20
92,227
Apr 23, 2026
231.00
231.00
223.00
227.50
225.23
65,789
Apr 22, 2026
229.50
233.50
225.50
229.50
227.21
89,812
Apr 21, 2026
242.00
244.50
221.50
228.00
225.72
198,230
Apr 20, 2026
233.50
234.00
227.50
233.50
231.17
99,491
Apr 17, 2026
225.50
235.50
223.00
232.50
230.18
108,613
Apr 16, 2026
219.50
226.00
216.00
225.00
222.75
121,492
Apr 15, 2026
210.50
219.50
209.00
219.50
217.31
108,465
Apr 14, 2026
206.00
214.50
203.50
210.00
207.90
106,637
Apr 13, 2026
196.80
205.00
196.80
205.00
202.95
58,351
Apr 10, 2026
199.60
208.00
198.00
199.80
197.80
76,712
Apr 9, 2026
209.50
209.50
196.00
199.00
197.01
67,894
Apr 8, 2026
208.00
214.50
206.50
209.00
206.91
205,224
Apr 7, 2026
209.00
211.00
199.60
199.80
197.80
64,074
Apr 2, 2026
205.50
208.00
203.50
206.50
204.43
23,661
Apr 1, 2026
212.00
215.00
205.50
208.50
206.42
47,228
Mar 31, 2026
201.00
209.00
201.00
207.00
204.93
60,157
Mar 30, 2026
197.00
200.50
193.20
200.50
198.49
72,846
Mar 27, 2026
205.00
205.00
197.00
199.00
197.01
54,029
Mar 26, 2026
203.00
207.50
198.00
203.50
201.46
66,890
Mar 25, 2026
197.20
208.00
197.20
202.50
200.48
121,861
Mar 24, 2026
197.40
197.40
192.40
192.80
190.87
50,598
Mar 23, 2026
195.40
201.00
191.60
196.60
194.63
81,014
Mar 20, 2026
202.00
206.50
196.00
197.40
195.43
152,249
Mar 19, 2026
197.60
202.50
194.80
199.00
197.01
59,584
Mar 18, 2026
204.50
205.00
196.60
196.80
194.83
43,615
Mar 17, 2026
201.50
204.00
197.00
201.50
199.49
43,408
Mar 16, 2026
208.50
209.00
199.20
201.00
198.99
57,387
Mar 13, 2026
206.50
210.00
204.00
208.00
205.92
30,780
Mar 12, 2026
211.50
213.00
203.50
208.50
206.42
68,976
Mar 11, 2026
210.00
216.50
206.50
212.00
209.88
73,207
Mar 10, 2026
208.50
215.00
206.00
211.00
208.89
86,092
Mar 9, 2026
214.50
214.50
206.50
206.50
204.43
149,285
Mar 6, 2026
215.50
219.50
213.00
216.50
214.34
129,534
Mar 5, 2026
200.00
217.00
196.40
212.50
210.38
185,146
Mar 4, 2026
197.00
206.50
196.20
200.00
198.00
176,140
Mar 3, 2026
197.40
197.40
189.00
192.00
190.08
124,285
Mar 2, 2026
188.80
200.00
188.40
199.40
197.41
221,220
Feb 27, 2026
184.00
186.80
179.60
183.80
181.96
75,290
Feb 26, 2026
181.20
186.00
179.40
183.20
181.37
70,747
Feb 25, 2026
181.80
183.60
177.40
178.40
176.62
82,251
Feb 24, 2026
183.20
185.40
179.00
180.00
178.20
126,276
Feb 23, 2026
187.20
191.20
183.00
183.00
181.17
69,018
Feb 20, 2026
189.80
190.80
186.20
187.60
185.72
47,717
Feb 19, 2026
185.00
193.60
184.80
188.00
186.12
88,048
Feb 18, 2026
185.60
187.00
182.00
185.00
183.15
40,477
Feb 17, 2026
190.40
190.40
178.00
185.60
183.74
102,096
Feb 16, 2026
185.40
196.00
181.20
190.40
188.50
116,669
Feb 13, 2026
179.00
187.20
179.00
184.20
182.36
133,017
Feb 12, 2026
227.50
228.50
177.00
178.00
176.22
288,222
Feb 11, 2026
245.50
245.50
227.00
227.00
224.73
46,469
Feb 10, 2026
243.50
248.00
242.00
245.50
243.04
36,984
Feb 9, 2026
249.00
249.00
240.00
242.00
239.58
58,154
Feb 6, 2026
240.00
246.50
233.00
245.00
242.55
42,237
Feb 5, 2026
236.00
240.00
234.50
240.00
237.60
47,897
Feb 4, 2026
247.50
248.00
232.50
235.00
232.65
65,811
Feb 3, 2026
254.50
256.50
247.50
247.50
245.03
27,887
Feb 2, 2026
255.00
255.50
251.00
252.50
249.98
16,482
Jan 30, 2026
258.50
260.00
253.50
254.50
251.96
12,134
Jan 29, 2026
265.00
265.00
255.00
258.00
255.42
26,398
Jan 28, 2026
262.00
265.50
260.00
265.00
262.35
31,427
Jan 27, 2026
272.50
272.50
257.00
261.00
258.39
88,573
Jan 26, 2026
270.50
270.50
264.00
269.00
266.31
39,588
Jan 23, 2026
269.00
273.00
266.50
270.00
267.30
23,683
Jan 22, 2026
269.00
270.00
266.50
266.50
263.83
17,768
Jan 21, 2026
275.50
275.50
263.00
266.00
263.34
38,480
Jan 20, 2026
276.50
276.50
270.00
275.00
272.25
14,745
Jan 19, 2026
278.00
278.00
271.00
274.00
271.26
20,691
Jan 16, 2026
277.00
281.50
277.00
280.00
277.20
17,707
Jan 15, 2026
279.50
282.50
271.50
277.00
274.23
18,888
Jan 14, 2026
292.00
292.00
276.50
278.00
275.22
164,093
Jan 13, 2026
285.50
292.50
285.00
292.00
289.08
164,264
Jan 12, 2026
288.00
288.50
283.00
285.00
282.15
30,997
Jan 9, 2026
281.00
289.00
279.00
288.00
285.12
33,831
Jan 8, 2026
275.50
282.00
272.00
280.50
277.70
113,618
Jan 7, 2026
271.50
280.00
271.50
275.00
272.25
70,113
Jan 5, 2026
273.50
275.00
268.00
271.00
268.29
10,951
Jan 2, 2026
286.50
287.00
273.00
273.00
270.27
17,677
Dec 30, 2025
290.00
290.00
282.50
287.00
284.13
29,099
Dec 29, 2025
284.50
289.50
283.00
287.00
284.13
18,759
Dec 23, 2025
289.50
289.50
280.00
284.50
281.65
15,554
Dec 22, 2025
287.00
290.50
281.00
286.00
283.14
20,856
Dec 19, 2025
313.00
313.00
289.00
289.00
286.11
32,128
Dec 18, 2025
300.00
311.00
299.00
311.00
307.89
21,336
Dec 17, 2025
303.00
304.00
300.00
300.00
297.00
13,104
Dec 16, 2025
305.50
306.50
303.00
305.50
302.45
10,106
Dec 15, 2025
310.50
313.00
305.00
306.50
303.43
10,649
Dec 12, 2025
314.00
319.00
309.50
310.50
307.39
18,713
Dec 11, 2025
311.50
318.50
311.50
313.50
310.36
6,362
Dec 10, 2025
313.00
316.50
308.00
312.50
309.38
7,063
Dec 9, 2025
323.00
323.00
317.50
319.50
316.30
9,323
Dec 8, 2025
322.50
324.00
317.50
322.00
318.78
13,063
Dec 5, 2025
321.00
324.50
319.50
322.50
319.27
8,880
Dec 4, 2025
315.00
322.00
314.50
322.00
318.78
16,593
Dec 3, 2025
314.00
319.50
313.50
315.00
311.85
19,761
Dec 2, 2025
318.50
319.50
314.00
314.00
310.86
15,306
Dec 1, 2025
318.50
319.50
310.50
317.00
313.83
11,599
Nov 28, 2025
318.50
322.50
315.50
320.50
317.30
21,451
Nov 27, 2025
312.50
320.50
312.50
320.00
316.80
9,854
Nov 26, 2025
320.00
321.50
309.50
312.00
308.88
21,020
Nov 25, 2025
316.50
320.50
314.00
319.00
315.81
12,767
Nov 24, 2025
313.50
318.50
312.00
316.50
313.33
12,546
Nov 21, 2025
312.50
315.00
309.00
313.00
309.87
15,883
Nov 20, 2025
317.50
321.50
310.00
313.00
309.87
17,186
Nov 19, 2025
313.50
318.50
312.00
314.00
310.86
18,662
Nov 18, 2025
317.00
322.50
313.50
313.50
310.36
8,637
Nov 17, 2025
331.00
335.00
320.00
321.00
317.79
17,424
Nov 14, 2025
333.00
333.50
325.00
331.00
327.69
23,338
Nov 13, 2025
340.00
348.50
332.50
333.00
329.67
10,212
Nov 12, 2025
340.00
340.50
335.00
339.00
335.61
21,290
Nov 11, 2025
345.50
347.50
338.00
339.00
335.61
27,439
Nov 10, 2025
339.50
349.50
339.50
344.00
340.56
19,025
Nov 7, 2025
338.50
344.50
334.00
340.50
337.10
11,413
Nov 6, 2025
348.00
352.00
336.50
336.50
333.14
20,171
Nov 5, 2025
353.50
353.50
347.50
349.00
345.51
11,238
Nov 4, 2025
361.50
361.50
351.00
356.50
352.93
17,000
Nov 3, 2025
359.50
369.00
356.00
365.00
361.35
22,049
Oct 31, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
365.00
365.00
355.00
357.50
353.93
5,632
Oct 30, 2025
361.50
368.00
361.00
365.50
359.86
14,110
