Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,700.00 | 1,700.00 | 1,560.00 | 1,576.00 | 1,520.11 | 1,649 |
| 2024-05-27 | 1,712.00 | 1,712.00 | 1,686.00 | 1,700.00 | 1,639.72 | 1,080 |
| 2024-05-24 | 1,730.00 | 1,730.00 | 1,698.00 | 1,712.00 | 1,651.29 | 628 |
| 2024-05-23 | 1,728.00 | 1,764.00 | 1,728.00 | 1,732.00 | 1,670.58 | 633 |
| 2024-05-22 | 1,692.00 | 1,732.00 | 1,690.00 | 1,732.00 | 1,670.58 | 1,099 |
| 2024-05-21 | 1,710.00 | 1,720.00 | 1,688.00 | 1,692.00 | 1,632.00 | 517 |
| 2024-05-17 | 1,720.00 | 1,732.00 | 1,708.00 | 1,710.00 | 1,649.36 | 253 |
| 2024-05-16 | 1,728.00 | 1,740.00 | 1,710.00 | 1,712.00 | 1,651.29 | 406 |
| 2024-05-15 | 1,698.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,666.72 | 472 |
| 2024-05-14 | 1,646.00 | 1,708.00 | 1,646.00 | 1,698.00 | 1,637.79 | 657 |
| 2024-05-13 | 1,624.00 | 1,646.00 | 1,618.00 | 1,646.00 | 1,587.63 | 434 |
| 2024-05-10 | 1,640.00 | 1,640.00 | 1,620.00 | 1,624.00 | 1,566.41 | 203 |
| 2024-05-08 | 1,628.00 | 1,650.00 | 1,622.00 | 1,626.00 | 1,568.34 | 446 |
| 2024-05-07 | 1,626.00 | 1,642.00 | 1,624.00 | 1,630.00 | 1,572.20 | 563 |
| 2024-05-06 | 1,580.00 | 1,628.00 | 1,580.00 | 1,628.00 | 1,570.27 | 466 |
| 2024-05-03 | 1,588.00 | 1,606.00 | 1,572.00 | 1,580.00 | 1,523.97 | 934 |
| 2024-05-02 | 1,574.00 | 1,586.00 | 1,564.00 | 1,578.00 | 1,522.04 | 527 |
| 2024-04-30 | 1,580.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,510.47 | 493 |
| 2024-04-29 | 1,580.00 | 1,598.00 | 1,564.00 | 1,568.00 | 1,512.40 | 843 |
| 2024-04-26 | 1,580.00 | 1,600.00 | 1,562.00 | 1,568.00 | 1,512.40 | 549 |
| 2024-04-25 | 1,580.00 | 1,612.00 | 1,574.00 | 1,600.00 | 1,543.26 | 921 |
| 2024-04-24 | 1,578.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,523.97 | 403 |
| 2024-04-23 | 1,560.00 | 1,570.00 | 1,542.00 | 1,570.00 | 1,514.33 | 901 |
| 2024-04-22 | 1,568.00 | 1,570.00 | 1,542.00 | 1,560.00 | 1,504.68 | 733 |
| 2024-04-19 | 1,526.00 | 1,560.00 | 1,526.00 | 1,556.00 | 1,500.82 | 793 |
| 2024-04-18 | 1,554.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,489.25 | 909 |
| 2024-04-17 | 1,580.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,498.89 | 326 |
| 2024-04-16 | 1,566.00 | 1,578.00 | 1,550.00 | 1,572.00 | 1,516.26 | 508 |
| 2024-04-15 | 1,574.00 | 1,592.00 | 1,562.00 | 1,570.00 | 1,514.33 | 953 |
| 2024-04-12 | 1,634.00 | 1,634.00 | 1,560.00 | 1,580.00 | 1,523.97 | 1,268 |
| 2024-04-11 | 1,688.00 | 1,698.00 | 1,636.00 | 1,636.00 | 1,577.99 | 1,086 |
| 2024-04-10 | 1,686.00 | 1,702.00 | 1,660.00 | 1,688.00 | 1,628.14 | 678 |
| 2024-04-09 | 1,690.00 | 1,714.00 | 1,676.00 | 1,686.00 | 1,626.21 | 435 |
| 2024-04-08 | 1,690.00 | 1,702.00 | 1,676.00 | 1,690.00 | 1,630.07 | 236 |
| 2024-04-05 | 1,666.00 | 1,676.00 | 1,652.00 | 1,672.00 | 1,612.71 | 333 |
| 2024-04-04 | 1,684.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,606.92 | 984 |
| 2024-04-03 | 1,686.00 | 1,686.00 | 1,666.00 | 1,676.00 | 1,616.57 | 564 |
| 2024-04-02 | 1,720.00 | 1,722.00 | 1,676.00 | 1,676.00 | 1,616.57 | 759 |
| 2024-03-28 | 1,710.00 | 1,716.00 | 1,698.00 | 1,706.00 | 1,645.50 | 1,664 |
| 2024-03-27 | 1,700.00 | 1,716.00 | 1,682.00 | 1,682.00 | 1,622.35 | 487 |
| 2024-03-26 | 1,656.00 | 1,698.00 | 1,656.00 | 1,698.00 | 1,637.79 | 726 |
| 2024-03-25 | 1,612.00 | 1,660.00 | 1,612.00 | 1,656.00 | 1,597.28 | 332 |
| 2024-03-22 | 1,640.00 | 1,664.00 | 1,616.00 | 1,620.00 | 1,562.55 | 1,336 |
| 2024-03-21 | 1,588.00 | 1,654.00 | 1,578.00 | 1,640.00 | 1,581.84 | 3,137 |
| 2024-03-20 | 1,576.00 | 1,582.00 | 1,570.00 | 1,580.00 | 1,523.97 | 510 |
| 2024-03-19 | 1,586.00 | 1,588.00 | 1,568.00 | 1,586.00 | 1,529.76 | 317 |
| 2024-03-18 | 1,618.00 | 1,618.00 | 1,578.00 | 1,584.00 | 1,527.83 | 959 |
| 2024-03-15 | 1,590.00 | 1,616.00 | 1,590.00 | 1,604.00 | 1,547.12 | 969 |
| 2024-03-14 | 1,600.00 | 1,614.00 | 1,594.00 | 1,604.00 | 1,547.12 | 692 |
| 2024-03-13 | 1,602.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,537.48 | 1,036 |
| 2024-03-12 | 1,610.00 | 1,644.00 | 1,604.00 | 1,644.00 | 1,585.70 | 599 |
| 2024-03-11 | 1,634.00 | 1,646.00 | 1,606.00 | 1,614.00 | 1,556.77 | 681 |
| 2024-03-08 | 1,654.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,579.91 | 564 |
| 2024-03-07 | 1,662.00 | 1,662.00 | 1,640.00 | 1,654.00 | 1,595.35 | 395 |
| 2024-03-06 | 1,710.00 | 1,710.00 | 1,658.00 | 1,668.00 | 1,608.85 | 503 |
| 2024-03-05 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,639.72 | 471 |
| 2024-03-04 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,659.01 | 658 |
| 2024-03-01 | 1,690.00 | 1,696.00 | 1,676.00 | 1,694.00 | 1,633.93 | 496 |
| 2024-02-29 | 1,690.00 | 1,696.00 | 1,682.00 | 1,690.00 | 1,630.07 | 858 |
| 2024-02-28 | 1,660.00 | 1,688.00 | 1,636.00 | 1,680.00 | 1,620.43 | 1,806 |
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.