See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 0QKB.LSE stock page

LEM Holding SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-182,100.002,112.502,099.792,104.982,031.383,553
2023-07-172,150.002,150.002,134.982,134.982,060.3355
2023-07-142,130.002,160.002,130.002,154.982,079.6352
2023-07-132,130.002,142.652,130.002,139.912,065.0958
2023-07-122,160.002,160.002,105.002,146.592,071.54616
2023-07-112,160.002,210.002,160.002,189.912,113.34115
2023-07-102,185.002,215.002,115.002,194.982,118.23118
2023-07-072,150.002,204.782,150.002,192.352,115.7040
2023-07-062,155.002,190.002,140.002,150.002,074.8382
2023-07-052,140.002,200.002,139.792,169.982,094.1140
2023-07-042,225.002,240.002,140.002,160.222,084.6858
2023-07-032,225.002,262.502,225.002,255.002,125.9789
2023-06-302,190.002,240.222,190.002,240.002,111.8375
2023-06-292,175.002,190.002,152.502,174.982,050.53402
2023-06-282,120.002,145.222,109.772,145.002,022.277,604
2023-06-272,180.002,180.002,135.002,135.002,012.841,253
2023-06-262,195.002,195.002,174.782,175.002,050.55116
2023-06-232,170.002,200.002,170.002,190.002,064.69527
2023-06-222,132.502,180.002,132.502,170.002,045.84277
2023-06-212,170.002,170.002,150.002,154.912,031.6136
2023-06-202,210.002,210.002,165.002,184.912,059.89785
2023-06-192,270.002,290.002,229.902,230.002,102.4026
2023-06-162,275.002,280.002,240.002,260.892,131.5215,123
2023-06-152,250.002,280.002,250.002,275.002,144.8310,165
2023-06-142,295.002,350.002,241.172,250.002,121.26112
2023-06-132,210.002,330.002,210.002,330.002,196.68322
2023-06-122,205.002,210.002,165.002,195.002,069.412,878
2023-06-092,170.002,240.002,170.002,205.002,078.83221
2023-06-082,085.002,160.002,085.002,150.002,026.981,652
2023-06-072,085.002,120.002,075.002,105.001,984.55880
2023-06-062,090.002,135.002,070.002,105.001,984.5563
2023-06-052,115.002,115.002,045.002,070.001,951.56587
2023-06-022,050.002,170.002,050.002,135.002,012.84143
2023-06-012,040.002,045.002,025.002,040.001,923.271,629
2023-05-312,000.002,150.002,000.002,045.001,927.99364
2023-05-301,978.002,005.001,978.001,991.071,877.1468
2023-05-261,948.001,948.001,926.001,936.651,825.8354
2023-05-251,962.001,976.001,942.001,968.351,855.7362
2023-05-241,978.001,978.001,960.001,967.991,855.3860
2023-05-232,005.002,005.001,976.001,990.271,876.3941
2023-05-222,005.002,010.001,990.001,990.071,876.2037
2023-05-191,940.002,015.001,940.002,000.891,886.4196
2023-05-171,944.001,944.001,935.991,938.071,827.1713
2023-05-161,961.201,971.981,959.991,959.991,847.8438
2023-05-151,968.001,986.981,968.001,978.741,865.5228
2023-05-122,000.002,005.212,000.002,005.211,890.4848
2023-05-112,020.002,025.001,985.491,992.071,878.09471
2023-05-102,020.002,020.002,000.002,014.991,899.69164
2023-05-092,005.002,020.002,005.002,016.991,901.5856
2023-05-051,986.002,010.001,958.001,968.071,855.4673
2023-05-041,944.001,951.491,917.691,917.691,807.9643
2023-05-031,954.001,954.001,924.001,952.561,840.8352
2023-05-021,970.001,979.981,942.801,959.991,847.8458
2023-04-281,964.001,980.001,964.001,979.981,866.6922
2023-04-271,940.001,956.001,932.001,937.701,826.8352
2023-04-262,010.002,010.001,906.001,984.461,870.9154
2023-04-252,045.002,045.001,999.991,999.991,885.5529
2023-04-242,065.002,070.002,005.002,037.571,920.9864
2023-04-212,100.002,115.002,042.572,042.571,925.7041
2023-04-202,120.002,135.002,080.002,100.001,979.841,564
← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-0250.0000 GBP
2023-07-0452.0000 GBP
2022-07-0550.0000 GBP
2021-07-0142.0000 GBP
2020-06-1640.0000 GBP
2019-07-0242.0000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.