Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 466.00 | 473.00 | 464.00 | 467.50 | 467.50 | 1,791 |
| 2025-10-29 | 477.50 | 478.00 | 467.00 | 468.00 | 468.00 | 1,043 |
| 2025-10-28 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | 2,588 |
| 2025-10-27 | 486.00 | 487.00 | 476.00 | 479.50 | 479.50 | 2,113 |
| 2025-10-24 | 468.50 | 484.00 | 465.00 | 482.50 | 482.50 | 3,227 |
| 2025-10-23 | 469.50 | 470.50 | 455.00 | 468.50 | 468.50 | 3,937 |
| 2025-10-22 | 485.50 | 485.50 | 465.50 | 465.50 | 465.50 | 2,418 |
| 2025-10-21 | 483.00 | 489.00 | 477.00 | 488.00 | 488.00 | 1,642 |
| 2025-10-20 | 510.00 | 510.00 | 465.50 | 482.00 | 482.00 | 4,371 |
| 2025-10-17 | 494.00 | 507.00 | 489.00 | 507.00 | 507.00 | 1,919 |
| 2025-10-16 | 496.00 | 505.00 | 490.00 | 503.00 | 503.00 | 4,496 |
| 2025-10-15 | 479.00 | 494.00 | 478.00 | 494.00 | 494.00 | 4,328 |
| 2025-10-14 | 481.00 | 484.00 | 471.50 | 471.50 | 471.50 | 2,105 |
| 2025-10-13 | 486.50 | 491.00 | 481.00 | 487.00 | 487.00 | 1,171 |
| 2025-10-10 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | 1,983 |
| 2025-10-09 | 504.00 | 514.00 | 493.00 | 500.00 | 500.00 | 3,569 |
| 2025-10-08 | 488.50 | 501.00 | 476.50 | 500.00 | 500.00 | 12,629 |
| 2025-10-07 | 491.50 | 500.00 | 485.00 | 485.00 | 485.00 | 1,610 |
| 2025-10-06 | 498.00 | 499.50 | 476.50 | 497.50 | 497.50 | 1,710 |
| 2025-10-03 | 496.50 | 496.50 | 480.00 | 490.00 | 490.00 | 2,461 |
| 2025-10-02 | 488.50 | 505.00 | 487.50 | 496.00 | 496.00 | 5,043 |
| 2025-10-01 | 478.00 | 490.00 | 478.00 | 484.00 | 484.00 | 1,889 |
| 2025-09-30 | 488.00 | 493.00 | 478.50 | 478.50 | 478.50 | 1,777 |
| 2025-09-29 | 492.50 | 505.00 | 483.00 | 489.50 | 489.50 | 1,985 |
| 2025-09-26 | 512.00 | 512.00 | 489.00 | 491.50 | 491.50 | 1,429 |
| 2025-09-25 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | 864 |
| 2025-09-24 | 521.00 | 522.00 | 510.00 | 520.00 | 520.00 | 2,027 |
| 2025-09-23 | 517.00 | 524.00 | 514.00 | 521.00 | 521.00 | 3,723 |
| 2025-09-22 | 498.50 | 519.00 | 495.00 | 517.00 | 517.00 | 2,682 |
| 2025-09-19 | 511.00 | 511.00 | 495.00 | 500.00 | 500.00 | 3,772 |
| 2025-09-18 | 518.00 | 520.00 | 510.00 | 511.00 | 511.00 | 1,584 |
| 2025-09-17 | 514.00 | 517.00 | 508.00 | 510.00 | 510.00 | 1,014 |
| 2025-09-16 | 510.00 | 524.00 | 509.00 | 511.00 | 511.00 | 11,322 |
| 2025-09-15 | 503.00 | 525.00 | 498.50 | 508.00 | 508.00 | 3,694 |
| 2025-09-12 | 497.00 | 508.00 | 494.50 | 498.50 | 498.50 | 3,184 |
| 2025-09-11 | 497.50 | 503.00 | 493.00 | 495.00 | 495.00 | 1,899 |
| 2025-09-10 | 507.00 | 519.00 | 495.00 | 500.00 | 500.00 | 2,760 |
| 2025-09-09 | 467.50 | 509.00 | 465.50 | 507.00 | 507.00 | 5,987 |
| 2025-09-08 | 472.00 | 476.00 | 463.00 | 467.50 | 467.50 | 3,354 |
| 2025-09-05 | 487.00 | 493.00 | 469.00 | 472.00 | 472.00 | 4,309 |
| 2025-09-04 | 500.00 | 500.00 | 485.50 | 487.00 | 487.00 | 1,449 |
| 2025-09-03 | 502.00 | 509.00 | 493.00 | 494.50 | 494.50 | 1,657 |
| 2025-09-02 | 510.00 | 510.00 | 493.50 | 497.00 | 497.00 | 3,542 |
| 2025-09-01 | 528.00 | 528.00 | 507.00 | 510.00 | 510.00 | 1,892 |
| 2025-08-29 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | 2,649 |
| 2025-08-28 | 520.00 | 536.00 | 519.00 | 532.00 | 532.00 | 2,841 |
| 2025-08-27 | 526.00 | 529.00 | 515.00 | 519.00 | 519.00 | 2,574 |
| 2025-08-26 | 545.00 | 545.00 | 527.00 | 529.00 | 529.00 | 2,143 |
| 2025-08-25 | 549.00 | 552.00 | 544.00 | 549.00 | 549.00 | 1,296 |
| 2025-08-22 | 542.00 | 557.00 | 540.00 | 550.00 | 550.00 | 4,444 |
| 2025-08-21 | 530.00 | 544.00 | 528.00 | 539.00 | 539.00 | 2,984 |
| 2025-08-20 | 545.00 | 548.00 | 528.00 | 529.00 | 529.00 | 2,865 |
| 2025-08-19 | 548.00 | 556.00 | 540.00 | 551.00 | 551.00 | 2,871 |
| 2025-08-18 | 562.00 | 564.00 | 547.00 | 547.00 | 547.00 | 2,368 |
| 2025-08-15 | 574.00 | 576.00 | 562.00 | 562.00 | 562.00 | 1,216 |
| 2025-08-14 | 578.00 | 584.00 | 568.00 | 574.00 | 574.00 | 1,072 |
| 2025-08-13 | 594.00 | 600.00 | 576.00 | 576.00 | 576.00 | 1,572 |
| 2025-08-12 | 570.00 | 592.00 | 565.00 | 590.00 | 590.00 | 2,012 |
| 2025-08-11 | 598.00 | 598.00 | 567.00 | 569.00 | 569.00 | 2,474 |
| 2025-08-08 | 597.00 | 601.00 | 589.00 | 596.00 | 596.00 | 3,239 |
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.