Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 775.00 | 790.00 | 768.00 | 789.00 | 789.00 | 1,969 |
| 2025-05-12 | 764.00 | 780.00 | 764.00 | 771.00 | 771.00 | 2,087 |
| 2025-05-09 | 742.00 | 750.00 | 735.00 | 750.00 | 750.00 | 1,065 |
| 2025-05-08 | 717.00 | 746.00 | 717.00 | 729.00 | 729.00 | 1,673 |
| 2025-05-07 | 724.00 | 724.00 | 706.00 | 714.00 | 714.00 | 1,360 |
| 2025-05-06 | 717.00 | 744.00 | 717.00 | 728.00 | 728.00 | 1,410 |
| 2025-05-05 | 715.00 | 719.00 | 705.00 | 709.00 | 709.00 | 1,571 |
| 2025-05-02 | 702.00 | 722.00 | 700.00 | 708.00 | 708.00 | 1,948 |
| 2025-04-30 | 689.00 | 690.00 | 671.00 | 686.00 | 686.00 | 1,470 |
| 2025-04-29 | 680.00 | 690.00 | 674.00 | 677.00 | 677.00 | 1,776 |
| 2025-04-28 | 680.00 | 690.00 | 679.00 | 679.00 | 679.00 | 1,720 |
| 2025-04-25 | 678.00 | 685.00 | 670.00 | 675.00 | 675.00 | 1,654 |
| 2025-04-24 | 652.00 | 670.00 | 633.00 | 670.00 | 670.00 | 1,436 |
| 2025-04-23 | 654.00 | 667.00 | 654.00 | 658.00 | 658.00 | 1,846 |
| 2025-04-22 | 650.00 | 650.00 | 621.00 | 644.00 | 644.00 | 1,361 |
| 2025-04-17 | 639.00 | 645.00 | 635.00 | 640.00 | 640.00 | 1,520 |
| 2025-04-16 | 639.00 | 642.00 | 624.00 | 636.00 | 636.00 | 2,122 |
| 2025-04-15 | 660.00 | 660.00 | 639.00 | 649.00 | 649.00 | 993 |
| 2025-04-14 | 630.00 | 647.00 | 629.00 | 642.00 | 642.00 | 1,538 |
| 2025-04-11 | 625.00 | 629.00 | 607.00 | 616.00 | 616.00 | 2,901 |
| 2025-04-10 | 680.00 | 680.00 | 616.00 | 624.00 | 624.00 | 3,066 |
| 2025-04-09 | 611.00 | 611.00 | 574.00 | 586.00 | 586.00 | 2,371 |
| 2025-04-08 | 630.00 | 630.00 | 604.00 | 611.00 | 611.00 | 2,004 |
| 2025-04-07 | 577.00 | 638.00 | 560.00 | 602.00 | 602.00 | 4,363 |
| 2025-04-04 | 657.00 | 661.00 | 607.00 | 618.00 | 618.00 | 3,991 |
| 2025-04-03 | 680.00 | 689.00 | 662.00 | 663.00 | 663.00 | 2,241 |
| 2025-04-02 | 707.00 | 714.00 | 697.00 | 707.00 | 707.00 | 2,588 |
| 2025-04-01 | 717.00 | 723.00 | 708.00 | 712.00 | 712.00 | 1,349 |
| 2025-03-31 | 720.00 | 720.00 | 703.00 | 709.00 | 709.00 | 2,905 |
| 2025-03-28 | 728.00 | 740.00 | 722.00 | 729.00 | 729.00 | 3,132 |
| 2025-03-27 | 736.00 | 742.00 | 726.00 | 736.00 | 736.00 | 3,046 |
| 2025-03-26 | 780.00 | 781.00 | 747.00 | 747.00 | 747.00 | 4,271 |
| 2025-03-25 | 750.00 | 776.00 | 742.00 | 774.00 | 774.00 | 2,835 |
| 2025-03-24 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 2,774 |
| 2025-03-21 | 800.00 | 800.00 | 765.00 | 766.00 | 766.00 | 4,133 |
| 2025-03-20 | 827.00 | 827.00 | 795.00 | 799.00 | 799.00 | 1,860 |
| 2025-03-19 | 840.00 | 840.00 | 822.00 | 827.00 | 827.00 | 2,100 |
| 2025-03-18 | 840.00 | 852.00 | 840.00 | 840.00 | 840.00 | 1,338 |
| 2025-03-17 | 845.00 | 847.00 | 836.00 | 838.00 | 838.00 | 1,820 |
| 2025-03-14 | 820.00 | 856.00 | 820.00 | 842.00 | 842.00 | 3,022 |
| 2025-03-13 | 819.00 | 819.00 | 799.00 | 804.00 | 804.00 | 762 |
| 2025-03-12 | 790.00 | 816.00 | 790.00 | 808.00 | 808.00 | 1,953 |
| 2025-03-11 | 805.00 | 815.00 | 783.00 | 783.00 | 783.00 | 1,220 |
| 2025-03-10 | 840.00 | 840.00 | 795.00 | 805.00 | 805.00 | 2,274 |
| 2025-03-07 | 827.00 | 831.00 | 814.00 | 827.00 | 827.00 | 1,324 |
| 2025-03-06 | 834.00 | 842.00 | 814.00 | 830.00 | 830.00 | 1,286 |
| 2025-03-05 | 814.00 | 855.00 | 814.00 | 834.00 | 834.00 | 1,269 |
| 2025-03-04 | 859.00 | 859.00 | 814.00 | 816.00 | 816.00 | 1,410 |
| 2025-03-03 | 850.00 | 869.00 | 845.00 | 853.00 | 853.00 | 1,685 |
| 2025-02-28 | 855.00 | 858.00 | 841.00 | 841.00 | 841.00 | 2,203 |
| 2025-02-27 | 881.00 | 885.00 | 856.00 | 869.00 | 869.00 | 1,558 |
| 2025-02-26 | 883.00 | 899.00 | 880.00 | 884.00 | 884.00 | 1,085 |
| 2025-02-25 | 908.00 | 908.00 | 883.00 | 883.00 | 883.00 | 1,084 |
| 2025-02-24 | 910.00 | 919.00 | 895.00 | 900.00 | 900.00 | 1,561 |
| 2025-02-21 | 898.00 | 907.00 | 881.00 | 902.00 | 902.00 | 894 |
| 2025-02-20 | 900.00 | 908.00 | 885.00 | 888.00 | 888.00 | 1,876 |
| 2025-02-19 | 925.00 | 925.00 | 891.00 | 898.00 | 898.00 | 1,063 |
| 2025-02-18 | 929.00 | 929.00 | 903.00 | 920.00 | 920.00 | 803 |
| 2025-02-17 | 914.00 | 921.00 | 891.00 | 918.00 | 918.00 | 927 |
| 2025-02-14 | 950.00 | 950.00 | 910.00 | 912.00 | 912.00 | 1,017 |
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.