LEM Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	2,100.00	2,145.00	2,075.00	2,109.98	1,989.25	2,083
2023-04-18	2,055.00	2,145.00	2,050.00	2,092.48	1,972.76	86
2023-04-17	1,990.00	2,080.00	1,990.00	2,039.99	1,923.26	111
2023-04-14	2,015.00	2,020.00	2,005.00	2,014.99	1,899.69	34
2023-04-13	2,020.00	2,050.00	1,992.46	2,034.98	1,918.54	66
2023-04-12	2,015.00	2,025.00	2,015.00	2,017.17	1,901.75	31
2023-04-11	2,020.00	2,020.00	2,020.00	2,020.00	1,904.42	7
2023-04-06	1,975.98	1,975.98	1,969.62	1,969.62	1,856.92	12
2023-04-05	1,962.00	1,973.10	1,962.00	1,973.10	1,860.20	14
2023-04-04	1,978.00	1,992.00	1,978.00	1,984.93	1,871.35	30
2023-04-03	1,952.00	2,010.00	1,952.00	1,985.99	1,872.35	36
2023-03-31	1,958.00	1,965.99	1,958.00	1,965.99	1,853.49	20
2023-03-30	1,930.00	1,930.00	1,920.44	1,929.99	1,819.55	5
2023-03-29	1,900.00	1,913.98	1,878.00	1,913.98	1,804.46	62
2023-03-28	1,850.00	1,897.98	1,850.00	1,890.92	1,782.72	120
2023-03-27	1,858.00	1,858.00	1,836.18	1,848.81	1,743.02	92
2023-03-24	1,876.00	1,876.00	1,840.00	1,844.00	1,738.49	201
2023-03-23	1,870.00	1,887.98	1,870.00	1,879.22	1,771.70	48
2023-03-22	1,870.00	1,870.00	1,860.00	1,863.99	1,757.33	48
2023-03-21	1,862.00	1,868.93	1,862.00	1,868.93	1,761.99	60
2023-03-20	1,820.00	1,878.00	1,820.00	1,852.43	1,746.43	43
2023-03-17	1,858.00	1,880.00	1,828.00	1,843.99	1,738.48	132
2023-03-16	1,912.00	1,924.00	1,888.00	1,897.15	1,788.60	86
2023-03-15	1,912.00	1,941.54	1,912.00	1,923.92	1,813.83	35
2023-03-14	1,940.00	1,982.00	1,940.00	1,964.50	1,852.09	74
2023-03-13	1,868.00	1,911.96	1,868.00	1,903.92	1,794.98	59
2023-03-10	1,934.00	1,959.99	1,930.00	1,931.40	1,820.89	26
2023-03-09	1,962.00	1,980.00	1,962.00	1,965.27	1,852.82	36
2023-03-08	1,930.00	1,972.00	1,930.00	1,956.24	1,844.30	40
2023-03-07	1,932.00	1,957.55	1,930.00	1,935.99	1,825.21	153
2023-03-06	1,972.00	1,975.67	1,949.81	1,949.99	1,838.41	1,018
2023-03-03	2,020.00	2,020.00	1,997.32	1,998.52	1,884.16	170
2023-03-02	1,980.00	2,015.00	1,972.00	1,987.48	1,873.76	215
2023-03-01	1,932.00	1,966.00	1,932.00	1,954.24	1,842.42	1,850
2023-02-28	1,914.00	1,936.00	1,914.00	1,933.99	1,823.33	264
2023-02-27	1,911.15	1,919.81	1,899.99	1,913.98	1,804.46	2,056
2023-02-24	1,919.50	1,926.00	1,894.00	1,901.24	1,792.45	129
2023-02-23	1,958.00	1,958.00	1,910.00	1,912.07	1,802.66	229
2023-02-22	1,940.00	1,940.00	1,913.59	1,921.98	1,812.01	54
2023-02-21	1,932.00	1,941.54	1,922.00	1,934.57	1,823.87	28
2023-02-20	1,998.00	1,998.00	1,952.20	1,959.62	1,847.50	24
2023-02-17	1,981.99	1,981.99	1,981.99	1,981.99	1,868.58	4
2023-02-16	2,015.00	2,015.00	2,004.99	2,004.99	1,890.26	8
2023-02-15	2,035.82	2,035.82	2,035.82	2,035.82	1,919.33	6
2023-02-14	2,020.20	2,039.99	2,020.20	2,039.99	1,923.26	32
2023-02-13	2,014.99	2,035.00	2,014.99	2,035.00	1,918.56	28
2023-02-10	2,025.00	2,025.00	2,005.10	2,005.10	1,890.37	23
2023-02-09	1,990.00	2,050.00	1,990.00	2,044.99	1,927.97	86
2023-02-08	2,035.00	2,035.00	2,021.46	2,021.46	1,905.79	26
2023-02-07	1,968.00	2,002.56	1,968.00	2,002.56	1,887.97	57
2023-02-06	2,085.00	2,085.00	2,040.00	2,080.54	1,961.49	132
2023-02-03	2,040.00	2,119.98	2,040.00	2,072.57	1,953.98	44
2023-02-02	2,070.00	2,073.74	2,044.80	2,051.32	1,933.95	50
2023-02-01	2,035.00	2,099.79	2,035.00	2,072.24	1,953.67	180
2023-01-31	2,020.00	2,025.00	2,020.00	2,024.15	1,908.33	56
2023-01-30	1,994.00	2,030.00	1,984.43	1,984.43	1,870.88	40
2023-01-27	2,025.00	2,025.00	1,944.00	1,960.07	1,847.92	17
2023-01-26	1,928.00	2,015.00	1,928.00	1,973.98	1,861.03	42
2023-01-25	1,970.00	1,970.00	1,923.93	1,929.93	1,819.50	118
2023-01-24	1,958.00	1,979.99	1,954.00	1,979.99	1,866.69	26

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.