LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 1,429.16 | 1,433.49 | 1,414.00 | 1,420.00 | 1,420.00 | 600 |
| 2024-07-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2024-07-16 | 1,392.00 | 1,398.00 | 1,392.00 | 1,398.00 | 1,398.00 | 27 |
| 2024-07-15 | 1,406.00 | 1,406.00 | 1,392.11 | 1,392.11 | 1,392.11 | 54 |
| 2024-07-12 | 1,424.00 | 1,436.00 | 1,424.00 | 1,432.00 | 1,432.00 | 6 |
| 2024-07-11 | 1,370.00 | 1,412.00 | 1,370.00 | 1,412.00 | 1,412.00 | 83 |
| 2024-07-10 | 1,424.00 | 1,424.00 | 1,346.00 | 1,353.94 | 1,353.94 | 46 |
| 2024-07-09 | 1,378.00 | 1,420.00 | 1,378.00 | 1,408.00 | 1,408.00 | 51 |
| 2024-07-08 | 1,375.08 | 1,375.08 | 1,366.12 | 1,368.00 | 1,368.00 | 141 |
| 2024-07-05 | 1,382.00 | 1,390.00 | 1,382.00 | 1,384.00 | 1,384.00 | 14 |
| 2024-07-04 | 1,370.00 | 1,372.00 | 1,370.00 | 1,372.00 | 1,372.00 | 41 |
| 2024-07-02 | 1,374.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | 11 |
| 2024-07-01 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,380.00 | 2 |
| 2024-06-28 | 1,438.00 | 1,442.00 | 1,436.00 | 1,440.00 | 1,389.65 | 20 |
| 2024-06-26 | 1,466.00 | 1,470.00 | 1,466.00 | 1,470.00 | 1,418.60 | 6 |
| 2024-06-24 | 1,474.00 | 1,490.00 | 1,470.00 | 1,486.00 | 1,434.04 | 21 |
| 2024-06-21 | 1,490.00 | 1,490.00 | 1,484.00 | 1,484.00 | 1,432.11 | 3 |
| 2024-06-20 | 1,470.00 | 1,476.00 | 1,468.00 | 1,468.00 | 1,416.67 | 3 |
| 2024-06-17 | 1,486.00 | 1,486.00 | 1,476.00 | 1,476.00 | 1,424.39 | 3 |
| 2024-06-14 | 1,472.00 | 1,494.00 | 1,472.00 | 1,488.00 | 1,435.97 | 1,007 |
| 2024-06-13 | 1,458.00 | 1,458.00 | 1,439.11 | 1,449.80 | 1,399.11 | 214 |
| 2024-06-11 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,443.69 | 66 |
| 2024-06-10 | 1,516.00 | 1,516.00 | 1,506.00 | 1,506.00 | 1,453.34 | 36 |
| 2024-06-07 | 1,550.00 | 1,550.00 | 1,496.00 | 1,508.00 | 1,455.27 | 53 |
| 2024-06-06 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,466.85 | 19 |
| 2024-06-05 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,457.20 | 20 |
| 2024-06-04 | 1,500.00 | 1,502.00 | 1,484.00 | 1,486.00 | 1,434.04 | 53 |
| 2024-06-03 | 1,524.00 | 1,524.00 | 1,484.00 | 1,484.00 | 1,432.11 | 10 |
| 2024-05-31 | 1,510.00 | 1,526.00 | 1,510.00 | 1,526.00 | 1,472.64 | 3 |
| 2024-05-30 | 1,584.00 | 1,584.00 | 1,516.00 | 1,516.00 | 1,462.99 | 25 |
| 2024-05-29 | 1,570.00 | 1,598.00 | 1,570.00 | 1,592.00 | 1,536.34 | 51 |
| 2024-05-28 | 1,674.00 | 1,674.00 | 1,562.00 | 1,578.00 | 1,522.83 | 65 |
| 2024-05-24 | 1,712.00 | 1,716.00 | 1,708.00 | 1,710.00 | 1,650.21 | 19 |
| 2024-05-23 | 1,738.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,669.51 | 11 |
| 2024-05-22 | 1,718.00 | 1,718.00 | 1,717.83 | 1,717.83 | 1,657.77 | 18 |
| 2024-05-21 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,650.21 | 79 |
| 2024-05-17 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,667.58 | 2 |
| 2024-05-16 | 1,733.00 | 1,736.00 | 1,733.00 | 1,736.00 | 1,675.30 | 23 |
| 2024-05-15 | 1,700.00 | 1,722.00 | 1,700.00 | 1,722.00 | 1,661.79 | 14 |
| 2024-05-14 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,615.47 | 10 |
| 2024-05-13 | 1,621.43 | 1,646.00 | 1,621.00 | 1,646.00 | 1,588.45 | 229 |
| 2024-05-08 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,586.52 | 15 |
| 2024-05-07 | 1,614.00 | 1,632.00 | 1,614.00 | 1,626.00 | 1,569.15 | 10 |
| 2024-05-02 | 1,584.00 | 1,584.00 | 1,574.00 | 1,578.00 | 1,522.83 | 7 |
| 2024-04-30 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,511.24 | 7 |
| 2024-04-29 | 1,572.00 | 1,572.00 | 1,564.00 | 1,564.00 | 1,509.31 | 8 |
| 2024-04-26 | 1,562.00 | 1,595.98 | 1,561.84 | 1,578.98 | 1,523.77 | 283 |
| 2024-04-25 | 1,596.00 | 1,599.99 | 1,588.99 | 1,597.17 | 1,541.33 | 69 |
| 2024-04-24 | 1,580.36 | 1,593.16 | 1,570.00 | 1,593.16 | 1,537.45 | 29 |
| 2024-04-23 | 1,570.00 | 1,570.00 | 1,556.12 | 1,565.99 | 1,511.23 | 1,435 |
| 2024-04-22 | 1,570.00 | 1,570.00 | 1,543.23 | 1,554.84 | 1,500.48 | 621 |
| 2024-04-19 | 1,562.00 | 1,562.00 | 1,543.99 | 1,561.95 | 1,507.33 | 450 |
| 2024-04-18 | 1,560.00 | 1,560.00 | 1,538.00 | 1,543.99 | 1,490.00 | 286 |
| 2024-04-17 | 1,549.56 | 1,556.84 | 1,549.56 | 1,556.84 | 1,502.41 | 6 |
| 2024-04-16 | 1,564.00 | 1,571.99 | 1,549.99 | 1,555.84 | 1,501.44 | 29 |
| 2024-04-15 | 1,588.00 | 1,588.00 | 1,569.99 | 1,569.99 | 1,515.09 | 470 |
| 2024-04-12 | 1,614.00 | 1,614.00 | 1,560.00 | 1,579.84 | 1,524.60 | 340 |
| 2024-04-11 | 1,688.00 | 1,697.83 | 1,635.99 | 1,654.25 | 1,596.40 | 717 |
| 2024-04-10 | 1,692.00 | 1,692.17 | 1,670.00 | 1,692.17 | 1,633.00 | 84 |
| 2024-04-09 | 1,696.00 | 1,696.00 | 1,680.00 | 1,686.17 | 1,627.21 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 50.0000 GBP |
| 2023-07-04 | 52.0000 GBP |
| 2022-07-05 | 50.0000 GBP |
| 2021-07-01 | 42.0000 GBP |
| 2020-06-16 | 40.0000 GBP |
| 2019-07-02 | 42.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.