Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,220.00 | 1,268.00 | 1,218.00 | 1,248.00 | 1,248.00 | 544 |
| 2024-08-20 | 1,262.00 | 1,274.00 | 1,220.00 | 1,220.00 | 1,220.00 | 873 |
| 2024-08-19 | 1,256.00 | 1,278.00 | 1,250.00 | 1,268.00 | 1,268.00 | 696 |
| 2024-08-16 | 1,264.00 | 1,268.00 | 1,248.00 | 1,256.00 | 1,256.00 | 443 |
| 2024-08-15 | 1,222.00 | 1,278.00 | 1,222.00 | 1,260.00 | 1,260.00 | 1,444 |
| 2024-08-14 | 1,184.00 | 1,218.00 | 1,184.00 | 1,214.00 | 1,214.00 | 737 |
| 2024-08-13 | 1,170.00 | 1,184.00 | 1,170.00 | 1,184.00 | 1,184.00 | 699 |
| 2024-08-12 | 1,152.00 | 1,184.00 | 1,152.00 | 1,170.00 | 1,170.00 | 494 |
| 2024-08-09 | 1,126.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1,646 |
| 2024-08-08 | 1,150.00 | 1,150.00 | 1,108.00 | 1,128.00 | 1,128.00 | 1,333 |
| 2024-08-07 | 1,150.00 | 1,168.00 | 1,132.00 | 1,156.00 | 1,156.00 | 806 |
| 2024-08-06 | 1,170.00 | 1,208.00 | 1,134.00 | 1,142.00 | 1,142.00 | 2,105 |
| 2024-08-05 | 1,194.00 | 1,194.00 | 1,138.00 | 1,160.00 | 1,160.00 | 2,607 |
| 2024-08-02 | 1,266.00 | 1,280.00 | 1,200.00 | 1,206.00 | 1,206.00 | 2,177 |
| 2024-07-31 | 1,264.00 | 1,326.00 | 1,264.00 | 1,284.00 | 1,284.00 | 1,882 |
| 2024-07-30 | 1,226.00 | 1,242.00 | 1,204.00 | 1,228.00 | 1,228.00 | 1,088 |
| 2024-07-29 | 1,202.00 | 1,296.00 | 1,198.00 | 1,214.00 | 1,214.00 | 1,980 |
| 2024-07-26 | 1,300.00 | 1,300.00 | 1,168.00 | 1,186.00 | 1,186.00 | 8,618 |
| 2024-07-25 | 1,424.00 | 1,428.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,273 |
| 2024-07-24 | 1,410.00 | 1,438.00 | 1,410.00 | 1,422.00 | 1,422.00 | 1,123 |
| 2024-07-23 | 1,436.00 | 1,438.00 | 1,400.00 | 1,420.00 | 1,420.00 | 823 |
| 2024-07-22 | 1,380.00 | 1,436.00 | 1,372.00 | 1,436.00 | 1,436.00 | 1,259 |
| 2024-07-19 | 1,416.00 | 1,438.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,523 |
| 2024-07-18 | 1,416.00 | 1,440.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,208 |
| 2024-07-17 | 1,408.00 | 1,416.00 | 1,390.00 | 1,416.00 | 1,416.00 | 762 |
| 2024-07-16 | 1,390.00 | 1,410.00 | 1,368.00 | 1,402.00 | 1,402.00 | 415 |
| 2024-07-15 | 1,424.00 | 1,424.00 | 1,390.00 | 1,390.00 | 1,390.00 | 667 |
| 2024-07-12 | 1,396.00 | 1,438.00 | 1,396.00 | 1,424.00 | 1,424.00 | 475 |
| 2024-07-11 | 1,356.00 | 1,412.00 | 1,350.00 | 1,392.00 | 1,392.00 | 745 |
| 2024-07-10 | 1,400.00 | 1,428.00 | 1,342.00 | 1,356.00 | 1,356.00 | 882 |
| 2024-07-09 | 1,362.00 | 1,428.00 | 1,356.00 | 1,398.00 | 1,398.00 | 624 |
| 2024-07-08 | 1,390.00 | 1,390.00 | 1,360.00 | 1,364.00 | 1,364.00 | 924 |
| 2024-07-05 | 1,360.00 | 1,428.00 | 1,360.00 | 1,388.00 | 1,388.00 | 845 |
| 2024-07-04 | 1,362.00 | 1,378.00 | 1,362.00 | 1,366.00 | 1,366.00 | 1,028 |
| 2024-07-03 | 1,408.00 | 1,408.00 | 1,360.00 | 1,360.00 | 1,360.00 | 762 |
| 2024-07-02 | 1,382.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,398 |
| 2024-07-01 | 1,430.00 | 1,438.00 | 1,400.00 | 1,410.00 | 1,360.00 | 1,028 |
| 2024-06-28 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,379.29 | 1,213 |
| 2024-06-27 | 1,470.00 | 1,480.00 | 1,454.00 | 1,464.00 | 1,412.09 | 1,420 |
| 2024-06-26 | 1,466.00 | 1,476.00 | 1,464.00 | 1,466.00 | 1,414.01 | 798 |
| 2024-06-25 | 1,486.00 | 1,488.00 | 1,446.00 | 1,462.00 | 1,410.16 | 853 |
| 2024-06-24 | 1,478.00 | 1,490.00 | 1,466.00 | 1,486.00 | 1,433.31 | 568 |
| 2024-06-21 | 1,490.00 | 1,490.00 | 1,452.00 | 1,474.00 | 1,421.73 | 1,128 |
| 2024-06-20 | 1,472.00 | 1,476.00 | 1,462.00 | 1,474.00 | 1,421.73 | 3,993 |
| 2024-06-19 | 1,476.00 | 1,480.00 | 1,452.00 | 1,472.00 | 1,419.80 | 799 |
| 2024-06-18 | 1,482.00 | 1,500.00 | 1,460.00 | 1,476.00 | 1,423.66 | 688 |
| 2024-06-17 | 1,484.00 | 1,488.00 | 1,452.00 | 1,482.00 | 1,429.45 | 652 |
| 2024-06-14 | 1,440.00 | 1,508.00 | 1,440.00 | 1,484.00 | 1,431.38 | 2,670 |
| 2024-06-13 | 1,516.00 | 1,518.00 | 1,436.00 | 1,438.00 | 1,387.01 | 1,096 |
| 2024-06-12 | 1,518.00 | 1,518.00 | 1,492.00 | 1,516.00 | 1,462.24 | 662 |
| 2024-06-11 | 1,504.00 | 1,514.00 | 1,494.00 | 1,504.00 | 1,450.67 | 1,520 |
| 2024-06-10 | 1,500.00 | 1,512.00 | 1,500.00 | 1,504.00 | 1,450.67 | 563 |
| 2024-06-07 | 1,538.00 | 1,552.00 | 1,486.00 | 1,516.00 | 1,462.24 | 1,043 |
| 2024-06-06 | 1,514.00 | 1,560.00 | 1,512.00 | 1,532.00 | 1,477.67 | 388 |
| 2024-06-05 | 1,496.00 | 1,530.00 | 1,496.00 | 1,514.00 | 1,460.31 | 502 |
| 2024-06-04 | 1,490.00 | 1,508.00 | 1,480.00 | 1,496.00 | 1,442.95 | 1,502 |
| 2024-06-03 | 1,526.00 | 1,546.00 | 1,476.00 | 1,484.00 | 1,431.38 | 847 |
| 2024-05-31 | 1,530.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,468.03 | 1,302 |
| 2024-05-30 | 1,580.00 | 1,580.00 | 1,512.00 | 1,518.00 | 1,464.17 | 1,377 |
| 2024-05-29 | 1,582.00 | 1,606.00 | 1,570.00 | 1,584.00 | 1,527.83 | 1,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 50.0000 CHF |
| 2023-07-04 | 52.0000 CHF |
| 2022-07-05 | 50.0000 CHF |
| 2021-07-01 | 42.0000 CHF |
| 2020-06-16 | 40.0000 CHF |
| 2019-07-02 | 42.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.