Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 280.00 | 285.00 | 277.50 | 281.50 | 281.50 | 3,802 |
| 2026-01-29 | 278.50 | 282.00 | 275.00 | 279.50 | 279.50 | 3,305 |
| 2026-01-28 | 284.50 | 284.50 | 278.00 | 278.50 | 278.50 | 2,484 |
| 2026-01-27 | 287.00 | 288.00 | 280.50 | 284.50 | 284.50 | 1,919 |
| 2026-01-26 | 295.00 | 298.50 | 286.00 | 286.50 | 286.50 | 2,330 |
| 2026-01-23 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,018 |
| 2026-01-22 | 289.50 | 302.00 | 284.50 | 298.50 | 298.50 | 7,400 |
| 2026-01-21 | 282.50 | 285.50 | 274.00 | 284.50 | 284.50 | 2,604 |
| 2026-01-20 | 280.00 | 282.50 | 274.50 | 278.50 | 278.50 | 2,453 |
| 2026-01-19 | 283.00 | 283.50 | 272.50 | 279.00 | 279.00 | 3,930 |
| 2026-01-16 | 295.00 | 295.00 | 287.50 | 292.00 | 292.00 | 1,939 |
| 2026-01-15 | 288.50 | 298.00 | 288.50 | 295.00 | 295.00 | 4,163 |
| 2026-01-14 | 282.50 | 293.00 | 282.50 | 287.50 | 287.50 | 5,527 |
| 2026-01-13 | 276.50 | 284.00 | 273.00 | 282.00 | 282.00 | 4,498 |
| 2026-01-12 | 282.50 | 283.00 | 275.00 | 277.50 | 277.50 | 3,825 |
| 2026-01-09 | 278.00 | 282.00 | 274.50 | 280.00 | 280.00 | 5,231 |
| 2026-01-08 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | 5,183 |
| 2026-01-07 | 290.00 | 295.00 | 285.00 | 287.50 | 287.50 | 2,588 |
| 2026-01-06 | 288.00 | 294.00 | 279.50 | 292.50 | 292.50 | 3,315 |
| 2026-01-05 | 300.00 | 304.50 | 276.50 | 287.50 | 287.50 | 7,042 |
| 2025-12-30 | 289.00 | 297.50 | 284.00 | 295.00 | 295.00 | 4,648 |
| 2025-12-29 | 294.00 | 294.00 | 283.00 | 289.50 | 289.50 | 3,625 |
| 2025-12-23 | 290.00 | 298.00 | 287.50 | 295.50 | 295.50 | 3,275 |
| 2025-12-22 | 292.00 | 296.00 | 285.00 | 290.50 | 290.50 | 3,439 |
| 2025-12-19 | 290.00 | 290.00 | 282.50 | 289.00 | 289.00 | 2,898 |
| 2025-12-18 | 283.50 | 291.00 | 283.50 | 289.50 | 289.50 | 2,358 |
| 2025-12-17 | 294.00 | 294.50 | 283.50 | 283.50 | 283.50 | 3,889 |
| 2025-12-16 | 294.50 | 298.00 | 290.50 | 294.00 | 294.00 | 2,673 |
| 2025-12-15 | 293.00 | 295.00 | 286.00 | 295.00 | 295.00 | 4,770 |
| 2025-12-12 | 293.00 | 297.50 | 287.50 | 292.00 | 292.00 | 5,091 |
| 2025-12-11 | 273.00 | 301.50 | 260.00 | 291.50 | 291.50 | 12,725 |
| 2025-12-10 | 309.00 | 309.50 | 297.00 | 299.00 | 299.00 | 3,275 |
| 2025-12-09 | 308.00 | 310.50 | 305.00 | 310.50 | 310.50 | 3,026 |
| 2025-12-08 | 315.50 | 316.50 | 303.50 | 304.00 | 304.00 | 3,796 |
| 2025-12-05 | 320.00 | 325.00 | 315.00 | 315.00 | 315.00 | 3,931 |
| 2025-12-04 | 322.00 | 327.00 | 313.50 | 323.50 | 323.50 | 3,785 |
| 2025-12-03 | 326.00 | 331.50 | 317.00 | 318.50 | 318.50 | 2,689 |
| 2025-12-02 | 321.50 | 323.00 | 314.50 | 323.00 | 323.00 | 2,866 |
| 2025-12-01 | 316.00 | 329.00 | 315.50 | 322.00 | 322.00 | 3,363 |
| 2025-11-28 | 320.00 | 320.00 | 308.50 | 320.00 | 320.00 | 5,014 |
| 2025-11-27 | 318.00 | 320.50 | 312.50 | 316.00 | 316.00 | 2,092 |
| 2025-11-26 | 317.50 | 318.00 | 305.00 | 314.50 | 314.50 | 4,732 |
| 2025-11-25 | 310.00 | 315.00 | 301.50 | 313.50 | 313.50 | 8,880 |
| 2025-11-24 | 304.00 | 312.50 | 304.00 | 310.00 | 310.00 | 6,419 |
| 2025-11-21 | 302.50 | 308.50 | 291.50 | 303.00 | 303.00 | 4,514 |
| 2025-11-20 | 301.00 | 312.00 | 301.00 | 303.50 | 303.50 | 4,441 |
| 2025-11-19 | 292.00 | 305.00 | 287.50 | 300.50 | 300.50 | 8,948 |
| 2025-11-18 | 307.50 | 307.50 | 291.00 | 293.50 | 293.50 | 5,392 |
| 2025-11-17 | 312.50 | 316.50 | 307.50 | 309.50 | 309.50 | 8,440 |
| 2025-11-14 | 326.00 | 326.00 | 311.50 | 316.50 | 316.50 | 5,793 |
| 2025-11-13 | 357.00 | 358.00 | 327.00 | 328.50 | 328.50 | 8,846 |
| 2025-11-12 | 367.50 | 372.00 | 355.00 | 357.00 | 357.00 | 5,008 |
| 2025-11-11 | 352.00 | 378.00 | 352.00 | 364.00 | 364.00 | 9,247 |
| 2025-11-10 | 460.00 | 460.50 | 359.00 | 359.00 | 359.00 | 16,546 |
| 2025-11-07 | 436.00 | 439.00 | 423.50 | 428.00 | 428.00 | 2,029 |
| 2025-11-06 | 435.00 | 439.00 | 429.00 | 432.50 | 432.50 | 2,969 |
| 2025-11-05 | 435.00 | 441.50 | 431.00 | 436.00 | 436.00 | 5,448 |
| 2025-11-04 | 447.00 | 449.00 | 434.50 | 434.50 | 434.50 | 2,608 |
| 2025-11-03 | 464.00 | 464.00 | 450.50 | 451.00 | 451.00 | 2,955 |
| 2025-10-31 | 465.00 | 470.00 | 456.50 | 457.50 | 457.50 | 2,256 |
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.