Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,726.00 | 1,728.00 | 1,654.00 | 1,660.00 | 1,601.13 | 2,753 |
| 2024-02-26 | 1,744.00 | 1,758.00 | 1,706.00 | 1,738.00 | 1,676.37 | 1,335 |
| 2024-02-23 | 1,750.00 | 1,764.00 | 1,736.00 | 1,736.00 | 1,674.44 | 389 |
| 2024-02-22 | 1,784.00 | 1,784.00 | 1,738.00 | 1,748.00 | 1,686.01 | 511 |
| 2024-02-21 | 1,710.00 | 1,768.00 | 1,710.00 | 1,756.00 | 1,693.73 | 576 |
| 2024-02-20 | 1,782.00 | 1,798.00 | 1,706.00 | 1,706.00 | 1,645.50 | 1,035 |
| 2024-02-19 | 1,800.00 | 1,810.00 | 1,760.00 | 1,782.00 | 1,718.81 | 805 |
| 2024-02-16 | 1,822.00 | 1,840.00 | 1,806.00 | 1,814.00 | 1,749.67 | 624 |
| 2024-02-15 | 1,800.00 | 1,822.00 | 1,800.00 | 1,812.00 | 1,747.74 | 505 |
| 2024-02-14 | 1,800.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,736.17 | 573 |
| 2024-02-13 | 1,806.00 | 1,810.00 | 1,794.00 | 1,800.00 | 1,736.17 | 416 |
| 2024-02-12 | 1,790.00 | 1,820.00 | 1,788.00 | 1,806.00 | 1,741.96 | 468 |
| 2024-02-09 | 1,790.00 | 1,800.00 | 1,774.00 | 1,786.00 | 1,722.67 | 1,016 |
| 2024-02-08 | 1,778.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,722.67 | 829 |
| 2024-02-07 | 1,750.00 | 1,778.00 | 1,700.00 | 1,774.00 | 1,711.09 | 901 |
| 2024-02-06 | 1,802.00 | 1,802.00 | 1,734.00 | 1,750.00 | 1,687.94 | 1,938 |
| 2024-02-05 | 1,838.00 | 1,838.00 | 1,772.00 | 1,810.00 | 1,745.82 | 5,131 |
| 2024-02-02 | 1,870.00 | 1,886.00 | 1,818.00 | 1,838.00 | 1,772.82 | 3,193 |
| 2024-02-01 | 1,972.00 | 1,994.00 | 1,952.00 | 1,980.00 | 1,909.79 | 241 |
| 2024-01-31 | 2,015.00 | 2,015.00 | 1,942.00 | 1,972.00 | 1,902.07 | 1,349 |
| 2024-01-30 | 2,075.00 | 2,080.00 | 2,015.00 | 2,015.00 | 1,943.55 | 414 |
| 2024-01-29 | 2,080.00 | 2,085.00 | 2,075.00 | 2,075.00 | 2,001.42 | 276 |
| 2024-01-26 | 2,095.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,015.89 | 273 |
| 2024-01-25 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,025.53 | 359 |
| 2024-01-24 | 2,080.00 | 2,085.00 | 2,055.00 | 2,085.00 | 2,011.06 | 243 |
| 2024-01-23 | 2,050.00 | 2,080.00 | 2,045.00 | 2,070.00 | 1,996.60 | 229 |
| 2024-01-22 | 1,984.00 | 2,055.00 | 1,984.00 | 2,040.00 | 1,967.66 | 755 |
| 2024-01-19 | 2,010.00 | 2,020.00 | 1,982.00 | 1,990.00 | 1,919.43 | 759 |
| 2024-01-18 | 1,964.00 | 2,010.00 | 1,950.00 | 2,005.00 | 1,933.90 | 489 |
| 2024-01-17 | 1,952.00 | 1,964.00 | 1,950.00 | 1,964.00 | 1,894.35 | 642 |
| 2024-01-16 | 1,940.00 | 1,952.00 | 1,934.00 | 1,952.00 | 1,882.78 | 187 |
| 2024-01-15 | 1,950.00 | 1,970.00 | 1,938.00 | 1,944.00 | 1,875.06 | 134 |
| 2024-01-12 | 1,934.00 | 1,974.00 | 1,934.00 | 1,958.00 | 1,888.57 | 103 |
| 2024-01-11 | 1,948.00 | 1,970.00 | 1,926.00 | 1,934.00 | 1,865.42 | 233 |
| 2024-01-10 | 1,952.00 | 1,962.00 | 1,948.00 | 1,948.00 | 1,878.92 | 87 |
| 2024-01-09 | 1,974.00 | 1,974.00 | 1,942.00 | 1,952.00 | 1,882.78 | 137 |
| 2024-01-08 | 1,978.00 | 1,978.00 | 1,950.00 | 1,974.00 | 1,904.00 | 210 |
| 2024-01-05 | 1,952.00 | 1,978.00 | 1,912.00 | 1,970.00 | 1,900.14 | 441 |
| 2024-01-04 | 1,950.00 | 1,976.00 | 1,930.00 | 1,952.00 | 1,882.78 | 447 |
| 2024-01-03 | 2,075.00 | 2,075.00 | 1,948.00 | 1,948.00 | 1,878.92 | 566 |
| 2023-12-29 | 2,075.00 | 2,075.00 | 2,050.00 | 2,075.00 | 2,001.42 | 122 |
| 2023-12-28 | 2,045.00 | 2,075.00 | 2,040.00 | 2,060.00 | 1,986.95 | 348 |
| 2023-12-27 | 2,055.00 | 2,075.00 | 2,045.00 | 2,045.00 | 1,972.48 | 152 |
| 2023-12-22 | 2,100.00 | 2,105.00 | 2,050.00 | 2,070.00 | 1,996.60 | 315 |
| 2023-12-21 | 2,120.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,015.89 | 1,500 |
| 2023-12-20 | 2,075.00 | 2,105.00 | 2,055.00 | 2,100.00 | 2,025.53 | 692 |
| 2023-12-19 | 2,010.00 | 2,105.00 | 2,010.00 | 2,070.00 | 1,996.60 | 1,215 |
| 2023-12-18 | 2,060.00 | 2,060.00 | 1,992.00 | 2,020.00 | 1,948.37 | 262 |
| 2023-12-15 | 1,990.00 | 2,075.00 | 1,988.00 | 2,050.00 | 1,977.31 | 1,184 |
| 2023-12-14 | 1,970.00 | 2,030.00 | 1,968.00 | 1,990.00 | 1,919.43 | 695 |
| 2023-12-13 | 1,964.00 | 1,964.00 | 1,930.00 | 1,946.00 | 1,876.99 | 270 |
| 2023-12-12 | 2,020.00 | 2,020.00 | 1,964.00 | 1,964.00 | 1,894.35 | 260 |
| 2023-12-11 | 1,976.00 | 2,010.00 | 1,970.00 | 2,005.00 | 1,933.90 | 302 |
| 2023-12-08 | 1,914.00 | 1,970.00 | 1,914.00 | 1,966.00 | 1,896.28 | 200 |
| 2023-12-07 | 1,840.00 | 1,928.00 | 1,840.00 | 1,914.00 | 1,846.13 | 626 |
| 2023-12-06 | 1,824.00 | 1,854.00 | 1,810.00 | 1,840.00 | 1,774.75 | 1,149 |
| 2023-12-05 | 1,860.00 | 1,860.00 | 1,820.00 | 1,824.00 | 1,759.32 | 1,502 |
| 2023-12-04 | 1,920.00 | 1,920.00 | 1,832.00 | 1,838.00 | 1,772.82 | 553 |
| 2023-12-01 | 1,878.00 | 1,914.00 | 1,858.00 | 1,904.00 | 1,836.48 | 1,219 |
| 2023-11-30 | 1,890.00 | 1,890.00 | 1,854.00 | 1,878.00 | 1,811.40 | 952 |
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.