Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1,798.00 | 1,800.00 | 1,758.00 | 1,786.00 | 1,682.94 | 803 |
| 2022-12-15 | 1,860.00 | 1,860.00 | 1,794.00 | 1,804.00 | 1,699.90 | 625 |
| 2022-12-14 | 1,856.00 | 1,856.00 | 1,836.00 | 1,840.00 | 1,733.83 | 467 |
| 2022-12-13 | 1,806.00 | 1,900.00 | 1,806.00 | 1,856.00 | 1,748.90 | 784 |
| 2022-12-12 | 1,826.00 | 1,834.00 | 1,792.00 | 1,818.00 | 1,713.10 | 1,126 |
| 2022-12-09 | 1,904.00 | 1,904.00 | 1,826.00 | 1,826.00 | 1,720.63 | 836 |
| 2022-12-08 | 1,874.00 | 1,880.00 | 1,840.00 | 1,842.00 | 1,735.71 | 489 |
| 2022-12-07 | 1,886.00 | 1,892.00 | 1,856.00 | 1,864.00 | 1,756.44 | 641 |
| 2022-12-06 | 1,942.00 | 1,942.00 | 1,880.00 | 1,886.00 | 1,777.17 | 421 |
| 2022-12-05 | 2,000.00 | 2,000.00 | 1,920.00 | 1,942.00 | 1,829.94 | 449 |
| 2022-12-02 | 1,944.00 | 2,020.00 | 1,938.00 | 1,972.00 | 1,858.21 | 505 |
| 2022-12-01 | 1,840.00 | 1,956.00 | 1,840.00 | 1,944.00 | 1,831.83 | 722 |
| 2022-11-30 | 1,854.00 | 1,896.00 | 1,850.00 | 1,850.00 | 1,743.25 | 1,669 |
| 2022-11-29 | 1,904.00 | 1,904.00 | 1,854.00 | 1,854.00 | 1,747.02 | 211 |
| 2022-11-28 | 1,980.00 | 1,980.00 | 1,900.00 | 1,904.00 | 1,794.13 | 426 |
| 2022-11-25 | 1,974.00 | 1,974.00 | 1,936.00 | 1,964.00 | 1,850.67 | 112 |
| 2022-11-24 | 1,988.00 | 2,000.00 | 1,950.00 | 1,974.00 | 1,860.09 | 184 |
| 2022-11-23 | 1,930.00 | 1,998.00 | 1,902.00 | 1,988.00 | 1,873.29 | 395 |
| 2022-11-22 | 1,928.00 | 1,930.00 | 1,894.00 | 1,930.00 | 1,818.63 | 232 |
| 2022-11-21 | 1,918.00 | 1,922.00 | 1,890.00 | 1,910.00 | 1,799.79 | 237 |
| 2022-11-18 | 1,900.00 | 1,980.00 | 1,866.00 | 1,918.00 | 1,807.33 | 984 |
| 2022-11-17 | 1,938.00 | 1,966.00 | 1,880.00 | 1,888.00 | 1,779.06 | 710 |
| 2022-11-16 | 2,050.00 | 2,055.00 | 1,922.00 | 1,938.00 | 1,826.17 | 491 |
| 2022-11-15 | 1,980.00 | 2,035.00 | 1,976.00 | 2,035.00 | 1,917.57 | 683 |
| 2022-11-14 | 1,920.00 | 1,972.00 | 1,894.00 | 1,972.00 | 1,858.21 | 406 |
| 2022-11-11 | 1,914.00 | 1,924.00 | 1,882.00 | 1,904.00 | 1,794.13 | 427 |
| 2022-11-10 | 1,860.00 | 1,908.00 | 1,852.00 | 1,878.00 | 1,769.63 | 657 |
| 2022-11-09 | 1,864.00 | 1,864.00 | 1,824.00 | 1,862.00 | 1,754.56 | 357 |
| 2022-11-08 | 1,804.00 | 1,896.00 | 1,792.00 | 1,832.00 | 1,726.29 | 498 |
| 2022-11-07 | 1,736.00 | 1,820.00 | 1,726.00 | 1,804.00 | 1,699.90 | 578 |
| 2022-11-04 | 1,690.00 | 1,736.00 | 1,690.00 | 1,736.00 | 1,635.83 | 245 |
| 2022-11-03 | 1,726.00 | 1,726.00 | 1,656.00 | 1,690.00 | 1,592.48 | 282 |
| 2022-11-02 | 1,678.00 | 1,734.00 | 1,664.00 | 1,726.00 | 1,626.40 | 441 |
| 2022-11-01 | 1,668.00 | 1,740.00 | 1,666.00 | 1,678.00 | 1,581.17 | 432 |
| 2022-10-31 | 1,690.00 | 1,690.00 | 1,648.00 | 1,668.00 | 1,571.75 | 439 |
| 2022-10-28 | 1,656.00 | 1,684.00 | 1,618.00 | 1,684.00 | 1,586.83 | 273 |
| 2022-10-27 | 1,700.00 | 1,700.00 | 1,598.00 | 1,636.00 | 1,541.60 | 401 |
| 2022-10-26 | 1,620.00 | 1,724.00 | 1,604.00 | 1,702.00 | 1,603.79 | 768 |
| 2022-10-25 | 1,528.00 | 1,618.00 | 1,528.00 | 1,606.00 | 1,513.33 | 581 |
| 2022-10-24 | 1,508.00 | 1,532.00 | 1,508.00 | 1,528.00 | 1,439.83 | 170 |
| 2022-10-21 | 1,536.00 | 1,536.00 | 1,500.00 | 1,508.00 | 1,420.98 | 154 |
| 2022-10-20 | 1,490.00 | 1,536.00 | 1,462.00 | 1,536.00 | 1,447.37 | 237 |
| 2022-10-19 | 1,506.00 | 1,506.00 | 1,480.00 | 1,490.00 | 1,404.02 | 326 |
| 2022-10-18 | 1,494.00 | 1,528.00 | 1,494.00 | 1,506.00 | 1,419.10 | 198 |
| 2022-10-17 | 1,458.00 | 1,494.00 | 1,444.00 | 1,494.00 | 1,407.79 | 199 |
| 2022-10-14 | 1,440.00 | 1,490.00 | 1,440.00 | 1,458.00 | 1,373.87 | 539 |
| 2022-10-13 | 1,438.00 | 1,450.00 | 1,364.00 | 1,424.00 | 1,341.83 | 522 |
| 2022-10-12 | 1,458.00 | 1,462.00 | 1,418.00 | 1,420.00 | 1,338.06 | 234 |
| 2022-10-11 | 1,440.00 | 1,470.00 | 1,428.00 | 1,458.00 | 1,373.87 | 574 |
| 2022-10-10 | 1,528.00 | 1,528.00 | 1,440.00 | 1,442.00 | 1,358.79 | 1,127 |
| 2022-10-07 | 1,588.00 | 1,592.00 | 1,528.00 | 1,528.00 | 1,439.83 | 382 |
| 2022-10-06 | 1,580.00 | 1,620.00 | 1,572.00 | 1,588.00 | 1,496.37 | 208 |
| 2022-10-05 | 1,596.00 | 1,636.00 | 1,580.00 | 1,580.00 | 1,488.83 | 309 |
| 2022-10-04 | 1,540.00 | 1,600.00 | 1,540.00 | 1,592.00 | 1,500.14 | 438 |
| 2022-10-03 | 1,512.00 | 1,544.00 | 1,488.00 | 1,540.00 | 1,451.14 | 278 |
| 2022-09-30 | 1,488.00 | 1,528.00 | 1,480.00 | 1,512.00 | 1,424.75 | 753 |
| 2022-09-29 | 1,560.00 | 1,560.00 | 1,480.00 | 1,488.00 | 1,402.14 | 865 |
| 2022-09-28 | 1,550.00 | 1,560.00 | 1,480.00 | 1,560.00 | 1,469.98 | 678 |
| 2022-09-27 | 1,550.00 | 1,580.00 | 1,544.00 | 1,550.00 | 1,460.56 | 403 |
| 2022-09-26 | 1,520.00 | 1,556.00 | 1,520.00 | 1,554.00 | 1,464.33 | 530 |
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.