Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 597.00 | 601.00 | 589.00 | 596.00 | 596.00 | 3,239 |
| 2025-08-07 | 605.00 | 610.00 | 593.00 | 594.00 | 594.00 | 3,045 |
| 2025-08-06 | 625.00 | 631.00 | 601.00 | 603.00 | 603.00 | 3,039 |
| 2025-08-05 | 646.00 | 654.00 | 620.00 | 622.00 | 622.00 | 3,391 |
| 2025-08-04 | 647.00 | 662.00 | 641.00 | 645.00 | 645.00 | 2,179 |
| 2025-07-31 | 689.00 | 689.00 | 649.00 | 664.00 | 664.00 | 10,288 |
| 2025-07-30 | 743.00 | 785.00 | 705.00 | 710.00 | 710.00 | 5,848 |
| 2025-07-29 | 877.00 | 877.00 | 723.00 | 749.00 | 749.00 | 10,441 |
| 2025-07-28 | 905.00 | 915.00 | 894.00 | 898.00 | 898.00 | 1,474 |
| 2025-07-25 | 888.00 | 898.00 | 886.00 | 896.00 | 896.00 | 877 |
| 2025-07-24 | 884.00 | 898.00 | 872.00 | 889.00 | 889.00 | 1,323 |
| 2025-07-23 | 886.00 | 891.00 | 870.00 | 873.00 | 873.00 | 1,556 |
| 2025-07-22 | 883.00 | 890.00 | 871.00 | 882.00 | 882.00 | 1,045 |
| 2025-07-21 | 888.00 | 897.00 | 883.00 | 887.00 | 887.00 | 1,344 |
| 2025-07-18 | 898.00 | 900.00 | 880.00 | 886.00 | 886.00 | 2,053 |
| 2025-07-17 | 867.00 | 895.00 | 867.00 | 891.00 | 891.00 | 2,080 |
| 2025-07-16 | 863.00 | 878.00 | 857.00 | 861.00 | 861.00 | 762 |
| 2025-07-15 | 870.00 | 882.00 | 860.00 | 865.00 | 865.00 | 2,714 |
| 2025-07-14 | 845.00 | 858.00 | 845.00 | 854.00 | 854.00 | 942 |
| 2025-07-11 | 870.00 | 870.00 | 852.00 | 860.00 | 860.00 | 1,046 |
| 2025-07-10 | 859.00 | 883.00 | 859.00 | 879.00 | 879.00 | 1,519 |
| 2025-07-09 | 864.00 | 867.00 | 850.00 | 851.00 | 851.00 | 1,248 |
| 2025-07-08 | 850.00 | 864.00 | 839.00 | 858.00 | 858.00 | 1,127 |
| 2025-07-07 | 840.00 | 844.00 | 830.00 | 839.00 | 839.00 | 1,263 |
| 2025-07-04 | 840.00 | 842.00 | 825.00 | 840.00 | 840.00 | 847 |
| 2025-07-03 | 833.00 | 851.00 | 833.00 | 841.00 | 841.00 | 1,473 |
| 2025-07-02 | 829.00 | 840.00 | 821.00 | 832.00 | 832.00 | 785 |
| 2025-07-01 | 830.00 | 833.00 | 816.00 | 822.00 | 822.00 | 1,432 |
| 2025-06-30 | 830.00 | 848.00 | 818.00 | 833.00 | 833.00 | 2,737 |
| 2025-06-27 | 797.00 | 832.00 | 792.00 | 828.00 | 828.00 | 2,403 |
| 2025-06-26 | 806.00 | 806.00 | 780.00 | 785.00 | 785.00 | 766 |
| 2025-06-25 | 792.00 | 805.00 | 788.00 | 797.00 | 797.00 | 1,127 |
| 2025-06-24 | 803.00 | 803.00 | 776.00 | 786.00 | 786.00 | 1,436 |
| 2025-06-23 | 773.00 | 788.00 | 762.00 | 765.00 | 765.00 | 2,016 |
| 2025-06-20 | 790.00 | 805.00 | 778.00 | 780.00 | 780.00 | 4,077 |
| 2025-06-19 | 782.00 | 794.00 | 771.00 | 778.00 | 778.00 | 2,164 |
| 2025-06-18 | 802.00 | 803.00 | 783.00 | 790.00 | 790.00 | 1,175 |
| 2025-06-17 | 820.00 | 821.00 | 793.00 | 800.00 | 800.00 | 1,512 |
| 2025-06-16 | 810.00 | 824.00 | 794.00 | 808.00 | 808.00 | 1,267 |
| 2025-06-13 | 816.00 | 816.00 | 792.00 | 796.00 | 796.00 | 1,454 |
| 2025-06-12 | 815.00 | 830.00 | 799.00 | 820.00 | 820.00 | 2,317 |
| 2025-06-11 | 833.00 | 833.00 | 813.00 | 819.00 | 819.00 | 1,705 |
| 2025-06-10 | 805.00 | 833.00 | 803.00 | 821.00 | 821.00 | 1,546 |
| 2025-06-06 | 805.00 | 820.00 | 801.00 | 806.00 | 806.00 | 1,549 |
| 2025-06-05 | 784.00 | 810.00 | 784.00 | 807.00 | 807.00 | 2,062 |
| 2025-06-04 | 745.00 | 790.00 | 745.00 | 786.00 | 786.00 | 3,943 |
| 2025-06-03 | 734.00 | 742.00 | 721.00 | 735.00 | 735.00 | 2,863 |
| 2025-06-02 | 745.00 | 749.00 | 730.00 | 735.00 | 735.00 | 1,778 |
| 2025-05-30 | 740.00 | 751.00 | 730.00 | 748.00 | 748.00 | 2,983 |
| 2025-05-28 | 753.00 | 764.00 | 733.00 | 734.00 | 734.00 | 2,748 |
| 2025-05-27 | 710.00 | 777.00 | 707.00 | 754.00 | 754.00 | 6,227 |
| 2025-05-26 | 759.00 | 773.00 | 752.00 | 760.00 | 760.00 | 1,636 |
| 2025-05-23 | 775.00 | 777.00 | 729.00 | 745.00 | 745.00 | 2,771 |
| 2025-05-22 | 787.00 | 787.00 | 776.00 | 784.00 | 784.00 | 592 |
| 2025-05-21 | 792.00 | 793.00 | 778.00 | 789.00 | 789.00 | 2,512 |
| 2025-05-20 | 807.00 | 814.00 | 788.00 | 802.00 | 802.00 | 1,873 |
| 2025-05-19 | 798.00 | 804.00 | 792.00 | 802.00 | 802.00 | 389 |
| 2025-05-16 | 807.00 | 807.00 | 785.00 | 798.00 | 798.00 | 1,221 |
| 2025-05-15 | 799.00 | 812.00 | 785.00 | 803.00 | 803.00 | 2,138 |
| 2025-05-14 | 794.00 | 798.00 | 778.00 | 795.00 | 795.00 | 1,095 |
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.