Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LEHN.SW stock page

Lem Holding SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-102,460.002,460.002,270.002,290.002,098.71579
2022-01-072,500.002,500.002,385.002,430.002,227.01621
2022-01-062,485.002,490.002,435.002,460.002,254.51546
2022-01-052,535.002,535.002,470.002,520.002,309.50743
2022-01-042,560.002,560.002,490.002,500.002,291.17908
2022-01-032,555.002,630.002,505.002,550.002,336.99790
2021-12-302,505.002,600.002,505.002,540.002,327.82152
2021-12-292,670.002,670.002,550.002,565.002,350.74257
2021-12-282,595.002,690.002,580.002,680.002,456.13503
2021-12-272,515.002,630.002,510.002,605.002,387.39420
2021-12-232,400.002,510.002,400.002,505.002,295.75610
2021-12-222,390.002,400.002,370.002,390.002,190.35197
2021-12-212,420.002,420.002,370.002,375.002,176.61479
2021-12-202,380.002,425.002,355.002,395.002,194.94819
2021-12-172,335.002,375.002,300.002,375.002,176.611,138
2021-12-162,320.002,375.002,320.002,335.002,139.95566
2021-12-152,300.002,340.002,300.002,335.002,139.95339
2021-12-142,335.002,345.002,280.002,280.002,089.54495
2021-12-132,385.002,390.002,325.002,335.002,139.95380
2021-12-102,400.002,400.002,360.002,385.002,185.77316
2021-12-092,415.002,415.002,355.002,395.002,194.94346
2021-12-082,400.002,435.002,350.002,395.002,194.94505
2021-12-072,360.002,395.002,355.002,395.002,194.94368
2021-12-062,315.002,350.002,265.002,340.002,144.53375
2021-12-032,340.002,365.002,295.002,295.002,103.29218
2021-12-022,395.002,395.002,295.002,335.002,139.95499
2021-12-012,445.002,445.002,325.002,380.002,181.19527
2021-11-302,425.002,430.002,345.002,430.002,227.011,814
2021-11-292,440.002,445.002,390.002,440.002,236.18248
2021-11-262,500.002,500.002,380.002,400.002,199.52594
2021-11-252,420.002,500.002,420.002,450.002,245.34554
2021-11-242,455.002,455.002,360.002,405.002,204.10518
2021-11-232,570.002,570.002,430.002,455.002,249.92630
2021-11-222,590.002,610.002,550.002,570.002,355.32977
2021-11-192,455.002,595.002,450.002,580.002,364.48929
2021-11-182,480.002,480.002,435.002,460.002,254.51539
2021-11-172,480.002,500.002,460.002,460.002,254.51229
2021-11-162,450.002,480.002,435.002,480.002,272.84297
2021-11-152,540.002,540.002,425.002,440.002,236.18700
2021-11-122,500.002,560.002,460.002,535.002,323.24599
2021-11-112,380.002,535.002,380.002,500.002,291.17654
2021-11-102,360.002,375.002,300.002,360.002,162.86374
2021-11-092,380.002,435.002,320.002,350.002,153.70650
2021-11-082,290.002,400.002,275.002,400.002,199.52566
2021-11-052,320.002,335.002,230.002,230.002,043.72410
2021-11-042,270.002,380.002,270.002,330.002,135.37724
2021-11-032,260.002,345.002,240.002,285.002,094.13311
2021-11-022,380.002,390.002,205.002,245.002,057.47746
2021-11-012,225.002,400.002,225.002,380.002,181.191,258
2021-10-292,190.002,225.002,160.002,220.002,034.56186
2021-10-282,155.002,215.002,155.002,190.002,007.06118
2021-10-272,200.002,200.002,155.002,155.001,974.99136
2021-10-262,160.002,210.002,150.002,195.002,011.64210
2021-10-252,225.002,225.002,150.002,160.001,979.57356
2021-10-222,190.002,225.002,175.002,225.002,039.14160
2021-10-212,190.002,195.002,170.002,170.001,988.73202
2021-10-202,195.002,220.002,175.002,190.002,007.06346
← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-0250.0000 CHF
2023-07-0452.0000 CHF
2022-07-0550.0000 CHF
2021-07-0142.0000 CHF
2020-06-1640.0000 CHF
2019-07-0242.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.