Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 392.00 | 402.00 | 384.50 | 387.50 | 387.50 | 1,050 |
| 2026-07-23 | 393.00 | 399.50 | 390.50 | 397.50 | 397.50 | 930 |
| 2026-07-22 | 398.00 | 401.00 | 387.50 | 395.50 | 395.50 | 2,118 |
| 2026-07-21 | 375.00 | 399.50 | 375.00 | 396.50 | 396.50 | 1,510 |
| 2026-07-20 | 384.00 | 384.00 | 371.00 | 377.00 | 377.00 | 1,583 |
| 2026-07-17 | 384.00 | 384.50 | 370.00 | 381.50 | 381.50 | 1,556 |
| 2026-07-16 | 390.00 | 390.00 | 379.50 | 388.00 | 388.00 | 1,683 |
| 2026-07-15 | 390.00 | 394.00 | 384.00 | 384.50 | 384.50 | 1,860 |
| 2026-07-14 | 395.00 | 397.00 | 384.00 | 386.50 | 386.50 | 2,588 |
| 2026-07-13 | 398.00 | 402.00 | 395.00 | 397.50 | 397.50 | 1,336 |
| 2026-07-10 | 401.00 | 406.00 | 398.00 | 400.50 | 400.50 | 914 |
| 2026-07-09 | 406.00 | 411.00 | 399.00 | 400.50 | 400.50 | 1,458 |
| 2026-07-08 | 410.00 | 412.00 | 391.00 | 402.00 | 402.00 | 2,623 |
| 2026-07-07 | 425.00 | 425.00 | 413.00 | 413.00 | 413.00 | 2,892 |
| 2026-07-06 | 430.00 | 436.00 | 415.00 | 426.50 | 426.50 | 1,303 |
| 2026-07-03 | 436.00 | 437.00 | 427.50 | 434.00 | 434.00 | 1,035 |
| 2026-07-02 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | 1,641 |
| 2026-07-01 | 465.00 | 465.00 | 447.00 | 449.00 | 449.00 | 1,739 |
| 2026-06-30 | 471.50 | 489.50 | 461.00 | 464.00 | 464.00 | 2,170 |
| 2026-06-29 | 445.50 | 472.00 | 445.50 | 471.00 | 471.00 | 2,143 |
| 2026-06-26 | 446.00 | 449.50 | 441.00 | 447.50 | 447.50 | 658 |
| 2026-06-25 | 457.00 | 464.00 | 448.00 | 448.50 | 448.50 | 808 |
| 2026-06-24 | 453.50 | 460.00 | 442.00 | 450.00 | 450.00 | 1,589 |
| 2026-06-23 | 478.00 | 478.00 | 453.50 | 454.00 | 454.00 | 1,927 |
| 2026-06-22 | 470.00 | 490.00 | 469.00 | 482.00 | 482.00 | 2,314 |
| 2026-06-19 | 470.00 | 474.00 | 465.00 | 474.00 | 474.00 | 4,489 |
| 2026-06-18 | 457.00 | 475.50 | 451.50 | 469.50 | 469.50 | 1,583 |
| 2026-06-17 | 440.00 | 464.00 | 440.00 | 460.50 | 460.50 | 2,614 |
| 2026-06-16 | 450.00 | 458.00 | 439.50 | 444.50 | 444.50 | 1,936 |
| 2026-06-15 | 430.00 | 450.00 | 430.00 | 446.50 | 446.50 | 1,808 |
| 2026-06-12 | 422.00 | 430.00 | 417.00 | 423.00 | 423.00 | 1,599 |
| 2026-06-11 | 428.00 | 436.00 | 418.50 | 419.00 | 419.00 | 2,637 |
| 2026-06-10 | 440.00 | 440.00 | 425.00 | 428.50 | 428.50 | 1,585 |
| 2026-06-09 | 455.50 | 456.00 | 440.00 | 441.00 | 441.00 | 1,647 |
| 2026-06-08 | 448.50 | 467.00 | 445.50 | 455.50 | 455.50 | 1,766 |
| 2026-06-05 | 473.00 | 473.00 | 447.50 | 464.00 | 464.00 | 5,162 |
| 2026-06-04 | 480.00 | 487.00 | 470.00 | 473.00 | 473.00 | 1,532 |
| 2026-06-03 | 488.00 | 502.00 | 480.00 | 485.50 | 485.50 | 4,185 |
| 2026-06-02 | 450.50 | 485.00 | 445.50 | 485.00 | 485.00 | 3,126 |
| 2026-06-01 | 480.00 | 489.00 | 461.00 | 463.00 | 463.00 | 3,928 |
| 2026-05-29 | 470.00 | 485.50 | 468.00 | 480.00 | 480.00 | 6,417 |
| 2026-05-28 | 450.00 | 480.00 | 446.00 | 465.50 | 465.50 | 8,745 |
| 2026-05-27 | 421.50 | 450.00 | 411.00 | 448.00 | 448.00 | 8,989 |
| 2026-05-26 | 365.00 | 419.50 | 364.00 | 409.50 | 409.50 | 14,525 |
| 2026-05-22 | 338.00 | 344.00 | 318.00 | 328.00 | 328.00 | 2,122 |
| 2026-05-21 | 335.00 | 339.00 | 327.00 | 338.00 | 338.00 | 2,651 |
| 2026-05-20 | 310.50 | 334.00 | 309.00 | 332.50 | 332.50 | 2,527 |
| 2026-05-19 | 312.00 | 329.00 | 309.00 | 312.00 | 312.00 | 2,069 |
| 2026-05-18 | 320.00 | 322.00 | 311.00 | 311.50 | 311.50 | 1,855 |
| 2026-05-15 | 317.00 | 321.50 | 312.00 | 320.50 | 320.50 | 1,209 |
| 2026-05-13 | 320.00 | 326.00 | 311.00 | 322.00 | 322.00 | 2,048 |
| 2026-05-12 | 324.00 | 324.00 | 315.00 | 317.00 | 317.00 | 1,022 |
| 2026-05-11 | 316.50 | 324.00 | 313.50 | 322.50 | 322.50 | 1,687 |
| 2026-05-08 | 313.00 | 322.50 | 313.00 | 316.50 | 316.50 | 868 |
| 2026-05-07 | 314.50 | 332.00 | 314.50 | 327.50 | 327.50 | 2,759 |
| 2026-05-06 | 304.00 | 319.50 | 303.50 | 314.50 | 314.50 | 2,104 |
| 2026-05-05 | 300.00 | 304.00 | 295.50 | 304.00 | 304.00 | 2,189 |
| 2026-05-04 | 308.00 | 312.50 | 300.00 | 300.00 | 300.00 | 2,039 |
| 2026-04-30 | 303.00 | 307.50 | 297.50 | 304.00 | 304.00 | 1,521 |
| 2026-04-29 | 307.50 | 315.00 | 298.50 | 299.00 | 299.00 | 1,551 |
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.