Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,890.00 | 1,910.00 | 1,880.00 | 1,890.00 | 1,822.98 | 486 |
| 2023-11-28 | 1,886.00 | 1,894.00 | 1,854.00 | 1,890.00 | 1,822.98 | 577 |
| 2023-11-27 | 1,882.00 | 1,896.00 | 1,870.00 | 1,886.00 | 1,819.12 | 499 |
| 2023-11-24 | 1,876.00 | 1,932.00 | 1,874.00 | 1,890.00 | 1,822.98 | 5,985 |
| 2023-11-23 | 1,882.00 | 1,900.00 | 1,874.00 | 1,876.00 | 1,809.48 | 84 |
| 2023-11-22 | 1,878.00 | 1,900.00 | 1,846.00 | 1,882.00 | 1,815.26 | 245 |
| 2023-11-21 | 1,892.00 | 1,916.00 | 1,872.00 | 1,874.00 | 1,807.55 | 487 |
| 2023-11-20 | 1,934.00 | 1,934.00 | 1,860.00 | 1,878.00 | 1,811.40 | 430 |
| 2023-11-17 | 1,850.00 | 1,968.00 | 1,850.00 | 1,934.00 | 1,865.42 | 826 |
| 2023-11-16 | 1,860.00 | 1,888.00 | 1,782.00 | 1,838.00 | 1,772.82 | 857 |
| 2023-11-15 | 1,810.00 | 1,860.00 | 1,810.00 | 1,852.00 | 1,786.33 | 350 |
| 2023-11-14 | 1,750.00 | 1,826.00 | 1,750.00 | 1,810.00 | 1,745.82 | 1,219 |
| 2023-11-13 | 1,838.00 | 1,838.00 | 1,750.00 | 1,750.00 | 1,687.94 | 852 |
| 2023-11-10 | 1,784.00 | 1,838.00 | 1,780.00 | 1,838.00 | 1,772.82 | 408 |
| 2023-11-09 | 1,830.00 | 1,838.00 | 1,766.00 | 1,784.00 | 1,720.74 | 899 |
| 2023-11-08 | 1,826.00 | 1,838.00 | 1,818.00 | 1,824.00 | 1,759.32 | 412 |
| 2023-11-07 | 1,842.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,755.46 | 348 |
| 2023-11-06 | 1,810.00 | 1,842.00 | 1,792.00 | 1,842.00 | 1,776.68 | 392 |
| 2023-11-03 | 1,848.00 | 1,848.00 | 1,792.00 | 1,808.00 | 1,743.89 | 392 |
| 2023-11-02 | 1,854.00 | 1,870.00 | 1,798.00 | 1,798.00 | 1,734.24 | 557 |
| 2023-11-01 | 1,840.00 | 1,860.00 | 1,816.00 | 1,854.00 | 1,788.26 | 395 |
| 2023-10-31 | 1,786.00 | 1,848.00 | 1,768.00 | 1,840.00 | 1,774.75 | 666 |
| 2023-10-30 | 1,762.00 | 1,814.00 | 1,762.00 | 1,786.00 | 1,722.67 | 311 |
| 2023-10-27 | 1,780.00 | 1,794.00 | 1,768.00 | 1,780.00 | 1,716.88 | 470 |
| 2023-10-26 | 1,786.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,716.88 | 391 |
| 2023-10-25 | 1,830.00 | 1,840.00 | 1,792.00 | 1,800.00 | 1,736.17 | 510 |
| 2023-10-24 | 1,860.00 | 1,890.00 | 1,820.00 | 1,840.00 | 1,774.75 | 472 |
| 2023-10-23 | 1,852.00 | 1,892.00 | 1,852.00 | 1,882.00 | 1,815.26 | 475 |
| 2023-10-20 | 1,908.00 | 1,908.00 | 1,852.00 | 1,852.00 | 1,786.33 | 558 |
| 2023-10-19 | 1,900.00 | 1,950.00 | 1,900.00 | 1,912.00 | 1,844.20 | 433 |
| 2023-10-18 | 1,960.00 | 1,976.00 | 1,882.00 | 1,906.00 | 1,838.41 | 693 |
| 2023-10-17 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,890.50 | 438 |
| 2023-10-16 | 1,962.00 | 1,966.00 | 1,916.00 | 1,934.00 | 1,865.42 | 548 |
| 2023-10-13 | 1,990.00 | 1,990.00 | 1,942.00 | 1,970.00 | 1,900.14 | 411 |
| 2023-10-12 | 2,045.00 | 2,045.00 | 1,988.00 | 1,996.00 | 1,925.22 | 399 |
| 2023-10-11 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,967.66 | 929 |
| 2023-10-10 | 1,962.00 | 2,010.00 | 1,962.00 | 1,992.00 | 1,921.36 | 195 |
| 2023-10-09 | 2,010.00 | 2,010.00 | 1,962.00 | 1,962.00 | 1,892.43 | 364 |
| 2023-10-06 | 1,988.00 | 2,040.00 | 1,988.00 | 2,010.00 | 1,938.72 | 580 |
| 2023-10-05 | 2,015.00 | 2,015.00 | 1,988.00 | 1,988.00 | 1,917.50 | 193 |
| 2023-10-04 | 2,015.00 | 2,040.00 | 1,982.00 | 2,015.00 | 1,943.55 | 671 |
| 2023-10-03 | 2,020.00 | 2,020.00 | 1,990.00 | 2,015.00 | 1,943.55 | 209 |
| 2023-10-02 | 2,045.00 | 2,070.00 | 1,976.00 | 2,020.00 | 1,948.37 | 1,594 |
| 2023-09-29 | 2,060.00 | 2,065.00 | 2,030.00 | 2,045.00 | 1,972.48 | 635 |
| 2023-09-28 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,977.31 | 506 |
| 2023-09-27 | 2,035.00 | 2,050.00 | 2,000.00 | 2,035.00 | 1,962.84 | 386 |
| 2023-09-26 | 2,055.00 | 2,080.00 | 2,005.00 | 2,025.00 | 1,953.19 | 737 |
| 2023-09-25 | 2,045.00 | 2,060.00 | 2,020.00 | 2,055.00 | 1,982.13 | 267 |
| 2023-09-22 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 1,996.60 | 167 |
| 2023-09-21 | 2,085.00 | 2,105.00 | 2,065.00 | 2,090.00 | 2,015.89 | 336 |
| 2023-09-20 | 2,040.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,011.06 | 400 |
| 2023-09-19 | 2,045.00 | 2,045.00 | 2,030.00 | 2,030.00 | 1,958.01 | 306 |
| 2023-09-18 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 1,977.31 | 379 |
| 2023-09-15 | 2,010.00 | 2,080.00 | 2,005.00 | 2,080.00 | 2,006.24 | 1,005 |
| 2023-09-14 | 1,974.00 | 2,015.00 | 1,954.00 | 2,010.00 | 1,938.72 | 488 |
| 2023-09-13 | 1,958.00 | 1,970.00 | 1,940.00 | 1,962.00 | 1,892.43 | 252 |
| 2023-09-12 | 1,946.00 | 2,000.00 | 1,946.00 | 1,958.00 | 1,888.57 | 570 |
| 2023-09-11 | 1,920.00 | 1,956.00 | 1,904.00 | 1,922.00 | 1,853.84 | 426 |
| 2023-09-08 | 1,998.00 | 1,998.00 | 1,932.00 | 1,958.00 | 1,888.57 | 619 |
| 2023-09-07 | 2,005.00 | 2,010.00 | 1,986.00 | 1,998.00 | 1,927.15 | 390 |
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.