Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,846.00 | 1,846.00 | 1,786.00 | 1,824.00 | 1,671.63 | 805 |
| 2022-06-29 | 1,898.00 | 1,898.00 | 1,818.00 | 1,846.00 | 1,691.80 | 414 |
| 2022-06-28 | 1,912.00 | 1,942.00 | 1,882.00 | 1,882.00 | 1,724.79 | 762 |
| 2022-06-27 | 1,876.00 | 1,930.00 | 1,876.00 | 1,912.00 | 1,752.28 | 993 |
| 2022-06-24 | 1,856.00 | 1,900.00 | 1,856.00 | 1,876.00 | 1,719.29 | 654 |
| 2022-06-23 | 1,840.00 | 1,878.00 | 1,794.00 | 1,856.00 | 1,700.96 | 1,773 |
| 2022-06-22 | 1,830.00 | 1,852.00 | 1,784.00 | 1,840.00 | 1,686.30 | 1,125 |
| 2022-06-21 | 1,792.00 | 1,864.00 | 1,792.00 | 1,854.00 | 1,699.13 | 904 |
| 2022-06-20 | 1,788.00 | 1,818.00 | 1,770.00 | 1,792.00 | 1,642.31 | 806 |
| 2022-06-17 | 1,758.00 | 1,794.00 | 1,756.00 | 1,770.00 | 1,622.15 | 1,161 |
| 2022-06-16 | 1,822.00 | 1,822.00 | 1,742.00 | 1,758.00 | 1,611.15 | 1,893 |
| 2022-06-15 | 1,840.00 | 1,860.00 | 1,800.00 | 1,822.00 | 1,669.80 | 1,008 |
| 2022-06-14 | 1,854.00 | 1,854.00 | 1,782.00 | 1,810.00 | 1,658.80 | 1,201 |
| 2022-06-13 | 1,850.00 | 1,850.00 | 1,798.00 | 1,822.00 | 1,669.80 | 1,986 |
| 2022-06-10 | 1,910.00 | 1,910.00 | 1,820.00 | 1,840.00 | 1,686.30 | 898 |
| 2022-06-09 | 1,902.00 | 1,926.00 | 1,898.00 | 1,910.00 | 1,750.45 | 515 |
| 2022-06-08 | 1,960.00 | 1,960.00 | 1,898.00 | 1,920.00 | 1,759.62 | 983 |
| 2022-06-07 | 1,924.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,777.94 | 1,543 |
| 2022-06-03 | 1,892.00 | 1,960.00 | 1,892.00 | 1,924.00 | 1,763.28 | 518 |
| 2022-06-02 | 1,856.00 | 1,924.00 | 1,856.00 | 1,918.00 | 1,757.78 | 940 |
| 2022-06-01 | 1,772.00 | 1,870.00 | 1,772.00 | 1,856.00 | 1,700.96 | 1,728 |
| 2022-05-31 | 1,872.00 | 1,880.00 | 1,772.00 | 1,772.00 | 1,623.98 | 4,383 |
| 2022-05-30 | 1,920.00 | 1,966.00 | 1,872.00 | 1,872.00 | 1,715.63 | 786 |
| 2022-05-27 | 1,880.00 | 1,972.00 | 1,872.00 | 1,920.00 | 1,759.62 | 1,407 |
| 2022-05-25 | 1,980.00 | 2,005.00 | 1,872.00 | 1,872.00 | 1,715.63 | 1,203 |
| 2022-05-24 | 2,000.00 | 2,060.00 | 1,974.00 | 1,974.00 | 1,809.10 | 817 |
| 2022-05-23 | 2,035.00 | 2,065.00 | 1,988.00 | 2,020.00 | 1,851.26 | 487 |
| 2022-05-20 | 2,010.00 | 2,095.00 | 2,010.00 | 2,035.00 | 1,865.01 | 297 |
| 2022-05-19 | 2,010.00 | 2,025.00 | 1,956.00 | 2,010.00 | 1,842.10 | 517 |
| 2022-05-18 | 2,005.00 | 2,035.00 | 1,996.00 | 2,010.00 | 1,842.10 | 348 |
| 2022-05-17 | 2,000.00 | 2,055.00 | 1,996.00 | 2,025.00 | 1,855.84 | 486 |
| 2022-05-16 | 2,035.00 | 2,040.00 | 1,988.00 | 2,010.00 | 1,842.10 | 406 |
| 2022-05-13 | 1,990.00 | 2,070.00 | 1,990.00 | 2,035.00 | 1,865.01 | 1,868 |
| 2022-05-12 | 1,960.00 | 1,998.00 | 1,890.00 | 1,980.00 | 1,814.60 | 631 |
| 2022-05-11 | 1,906.00 | 1,980.00 | 1,894.00 | 1,976.00 | 1,810.94 | 694 |
| 2022-05-10 | 1,950.00 | 1,988.00 | 1,902.00 | 1,906.00 | 1,746.78 | 522 |
| 2022-05-09 | 2,000.00 | 2,000.00 | 1,880.00 | 1,880.00 | 1,722.96 | 445 |
| 2022-05-06 | 2,085.00 | 2,095.00 | 1,984.00 | 2,005.00 | 1,837.52 | 382 |
| 2022-05-05 | 2,160.00 | 2,160.00 | 2,080.00 | 2,085.00 | 1,910.83 | 321 |
| 2022-05-04 | 2,145.00 | 2,145.00 | 2,100.00 | 2,130.00 | 1,952.07 | 400 |
| 2022-05-03 | 2,200.00 | 2,200.00 | 2,130.00 | 2,145.00 | 1,965.82 | 376 |
| 2022-05-02 | 2,250.00 | 2,255.00 | 2,200.00 | 2,200.00 | 2,016.23 | 294 |
| 2022-04-29 | 2,220.00 | 2,275.00 | 2,220.00 | 2,250.00 | 2,062.05 | 332 |
| 2022-04-28 | 2,200.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,034.56 | 357 |
| 2022-04-27 | 2,220.00 | 2,220.00 | 2,160.00 | 2,165.00 | 1,984.15 | 499 |
| 2022-04-26 | 2,280.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,034.56 | 297 |
| 2022-04-25 | 2,320.00 | 2,320.00 | 2,270.00 | 2,280.00 | 2,089.54 | 629 |
| 2022-04-22 | 2,380.00 | 2,385.00 | 2,320.00 | 2,340.00 | 2,144.53 | 645 |
| 2022-04-21 | 2,420.00 | 2,440.00 | 2,390.00 | 2,405.00 | 2,204.10 | 302 |
| 2022-04-20 | 2,360.00 | 2,430.00 | 2,360.00 | 2,420.00 | 2,217.85 | 687 |
| 2022-04-19 | 2,325.00 | 2,365.00 | 2,280.00 | 2,360.00 | 2,162.86 | 487 |
| 2022-04-14 | 2,280.00 | 2,370.00 | 2,280.00 | 2,325.00 | 2,130.78 | 582 |
| 2022-04-13 | 2,240.00 | 2,300.00 | 2,225.00 | 2,275.00 | 2,084.96 | 1,165 |
| 2022-04-12 | 2,210.00 | 2,245.00 | 2,190.00 | 2,245.00 | 2,057.47 | 191 |
| 2022-04-11 | 2,285.00 | 2,285.00 | 2,210.00 | 2,210.00 | 2,025.39 | 799 |
| 2022-04-08 | 2,240.00 | 2,285.00 | 2,230.00 | 2,285.00 | 2,094.13 | 620 |
| 2022-04-07 | 2,250.00 | 2,285.00 | 2,240.00 | 2,260.00 | 2,071.21 | 632 |
| 2022-04-06 | 2,260.00 | 2,280.00 | 2,215.00 | 2,250.00 | 2,062.05 | 1,644 |
| 2022-04-05 | 2,205.00 | 2,280.00 | 2,205.00 | 2,270.00 | 2,080.38 | 1,062 |
| 2022-04-04 | 2,220.00 | 2,235.00 | 2,195.00 | 2,235.00 | 2,048.30 | 658 |
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.