Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,530.00 | 1,530.00 | 1,502.00 | 1,520.00 | 1,432.29 | 522 |
| 2022-09-22 | 1,578.00 | 1,578.00 | 1,510.00 | 1,530.00 | 1,441.71 | 488 |
| 2022-09-21 | 1,560.00 | 1,588.00 | 1,540.00 | 1,578.00 | 1,486.94 | 275 |
| 2022-09-20 | 1,538.00 | 1,566.00 | 1,538.00 | 1,560.00 | 1,469.98 | 299 |
| 2022-09-19 | 1,532.00 | 1,538.00 | 1,508.00 | 1,538.00 | 1,449.25 | 320 |
| 2022-09-16 | 1,532.00 | 1,532.00 | 1,510.00 | 1,532.00 | 1,443.60 | 509 |
| 2022-09-15 | 1,520.00 | 1,548.00 | 1,520.00 | 1,532.00 | 1,443.60 | 206 |
| 2022-09-14 | 1,554.00 | 1,554.00 | 1,526.00 | 1,540.00 | 1,451.14 | 1,849 |
| 2022-09-13 | 1,542.00 | 1,576.00 | 1,534.00 | 1,554.00 | 1,464.33 | 355 |
| 2022-09-12 | 1,532.00 | 1,542.00 | 1,504.00 | 1,542.00 | 1,453.02 | 243 |
| 2022-09-09 | 1,510.00 | 1,532.00 | 1,500.00 | 1,514.00 | 1,426.64 | 318 |
| 2022-09-08 | 1,552.00 | 1,560.00 | 1,494.00 | 1,528.00 | 1,439.83 | 1,016 |
| 2022-09-07 | 1,500.00 | 1,560.00 | 1,494.00 | 1,546.00 | 1,456.79 | 332 |
| 2022-09-06 | 1,518.00 | 1,550.00 | 1,494.00 | 1,520.00 | 1,432.29 | 326 |
| 2022-09-05 | 1,530.00 | 1,532.00 | 1,502.00 | 1,518.00 | 1,430.41 | 157 |
| 2022-09-02 | 1,528.00 | 1,554.00 | 1,516.00 | 1,554.00 | 1,464.33 | 165 |
| 2022-09-01 | 1,610.00 | 1,610.00 | 1,520.00 | 1,528.00 | 1,439.83 | 339 |
| 2022-08-31 | 1,564.00 | 1,612.00 | 1,562.00 | 1,610.00 | 1,517.10 | 1,211 |
| 2022-08-30 | 1,616.00 | 1,622.00 | 1,560.00 | 1,564.00 | 1,473.75 | 399 |
| 2022-08-29 | 1,640.00 | 1,644.00 | 1,588.00 | 1,600.00 | 1,507.68 | 255 |
| 2022-08-26 | 1,700.00 | 1,706.00 | 1,648.00 | 1,654.00 | 1,558.56 | 408 |
| 2022-08-25 | 1,680.00 | 1,690.00 | 1,630.00 | 1,682.00 | 1,584.94 | 321 |
| 2022-08-24 | 1,718.00 | 1,718.00 | 1,670.00 | 1,684.00 | 1,586.83 | 234 |
| 2022-08-23 | 1,732.00 | 1,734.00 | 1,718.00 | 1,718.00 | 1,618.87 | 171 |
| 2022-08-22 | 1,758.00 | 1,760.00 | 1,728.00 | 1,732.00 | 1,632.06 | 168 |
| 2022-08-19 | 1,840.00 | 1,840.00 | 1,750.00 | 1,758.00 | 1,656.56 | 243 |
| 2022-08-18 | 1,846.00 | 1,852.00 | 1,824.00 | 1,840.00 | 1,733.83 | 129 |
| 2022-08-17 | 1,868.00 | 1,882.00 | 1,846.00 | 1,846.00 | 1,739.48 | 334 |
| 2022-08-16 | 1,852.00 | 1,870.00 | 1,836.00 | 1,868.00 | 1,760.21 | 266 |
| 2022-08-15 | 1,864.00 | 1,880.00 | 1,840.00 | 1,852.00 | 1,745.13 | 211 |
| 2022-08-12 | 1,844.00 | 1,864.00 | 1,828.00 | 1,864.00 | 1,756.44 | 81 |
| 2022-08-11 | 1,782.00 | 1,854.00 | 1,782.00 | 1,844.00 | 1,737.60 | 307 |
| 2022-08-10 | 1,798.00 | 1,828.00 | 1,760.00 | 1,828.00 | 1,722.52 | 220 |
| 2022-08-09 | 1,804.00 | 1,832.00 | 1,754.00 | 1,764.00 | 1,662.21 | 319 |
| 2022-08-08 | 1,852.00 | 1,876.00 | 1,818.00 | 1,824.00 | 1,718.75 | 219 |
| 2022-08-05 | 1,944.00 | 1,944.00 | 1,840.00 | 1,852.00 | 1,745.13 | 467 |
| 2022-08-04 | 1,940.00 | 1,960.00 | 1,928.00 | 1,944.00 | 1,831.83 | 499 |
| 2022-08-03 | 1,880.00 | 1,936.00 | 1,880.00 | 1,936.00 | 1,824.29 | 452 |
| 2022-08-02 | 1,942.00 | 1,942.00 | 1,858.00 | 1,900.00 | 1,790.36 | 378 |
| 2022-07-29 | 1,808.00 | 1,906.00 | 1,808.00 | 1,890.00 | 1,780.94 | 680 |
| 2022-07-28 | 1,786.00 | 1,830.00 | 1,786.00 | 1,808.00 | 1,703.67 | 200 |
| 2022-07-27 | 1,792.00 | 1,822.00 | 1,790.00 | 1,814.00 | 1,709.33 | 210 |
| 2022-07-26 | 1,762.00 | 1,794.00 | 1,762.00 | 1,792.00 | 1,688.60 | 411 |
| 2022-07-25 | 1,772.00 | 1,786.00 | 1,750.00 | 1,762.00 | 1,660.33 | 111 |
| 2022-07-22 | 1,760.00 | 1,800.00 | 1,742.00 | 1,772.00 | 1,669.75 | 512 |
| 2022-07-21 | 1,750.00 | 1,786.00 | 1,728.00 | 1,778.00 | 1,675.40 | 1,197 |
| 2022-07-20 | 1,712.00 | 1,752.00 | 1,712.00 | 1,750.00 | 1,649.02 | 722 |
| 2022-07-19 | 1,698.00 | 1,712.00 | 1,676.00 | 1,712.00 | 1,613.21 | 373 |
| 2022-07-18 | 1,720.00 | 1,732.00 | 1,680.00 | 1,698.00 | 1,600.02 | 679 |
| 2022-07-15 | 1,682.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,620.75 | 752 |
| 2022-07-14 | 1,680.00 | 1,706.00 | 1,676.00 | 1,682.00 | 1,584.94 | 513 |
| 2022-07-13 | 1,712.00 | 1,712.00 | 1,664.00 | 1,684.00 | 1,586.83 | 1,338 |
| 2022-07-12 | 1,750.00 | 1,750.00 | 1,692.00 | 1,712.00 | 1,613.21 | 932 |
| 2022-07-11 | 1,712.00 | 1,740.00 | 1,706.00 | 1,734.00 | 1,633.94 | 581 |
| 2022-07-08 | 1,700.00 | 1,760.00 | 1,700.00 | 1,734.00 | 1,633.94 | 1,230 |
| 2022-07-07 | 1,672.00 | 1,730.00 | 1,670.00 | 1,710.00 | 1,611.33 | 2,477 |
| 2022-07-06 | 1,680.00 | 1,698.00 | 1,638.00 | 1,644.00 | 1,549.14 | 900 |
| 2022-07-05 | 1,800.00 | 1,800.00 | 1,632.00 | 1,664.00 | 1,567.98 | 1,054 |
| 2022-07-04 | 1,800.00 | 1,838.00 | 1,790.00 | 1,810.00 | 1,658.80 | 302 |
| 2022-07-01 | 1,824.00 | 1,864.00 | 1,812.00 | 1,824.00 | 1,671.63 | 515 |
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.