LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 283.50 | 286.50 | 280.50 | 283.66 | 283.66 | 1,813 |
| 2026-02-04 | 276.00 | 284.00 | 276.00 | 281.28 | 281.28 | 764 |
| 2026-02-03 | 282.50 | 282.50 | 274.82 | 275.69 | 275.69 | 367 |
| 2026-02-02 | 277.00 | 280.82 | 277.00 | 280.82 | 280.82 | 371 |
| 2026-01-30 | 282.00 | 285.00 | 281.00 | 281.99 | 281.99 | 249 |
| 2026-01-29 | 280.50 | 280.50 | 275.00 | 278.57 | 278.57 | 373 |
| 2026-01-28 | 284.50 | 284.50 | 278.50 | 281.52 | 281.52 | 231 |
| 2026-01-27 | 298.00 | 298.00 | 280.51 | 283.43 | 283.43 | 261 |
| 2026-01-26 | 299.00 | 299.00 | 286.50 | 288.36 | 288.36 | 253 |
| 2026-01-23 | 295.50 | 301.50 | 293.50 | 299.50 | 299.50 | 299 |
| 2026-01-22 | 287.00 | 301.00 | 285.00 | 299.91 | 299.91 | 538 |
| 2026-01-21 | 282.75 | 284.50 | 275.50 | 279.88 | 279.88 | 392 |
| 2026-01-20 | 276.50 | 282.50 | 275.50 | 276.81 | 276.81 | 273 |
| 2026-01-19 | 280.25 | 280.25 | 272.50 | 277.46 | 277.46 | 605 |
| 2026-01-16 | 293.50 | 294.25 | 288.50 | 291.50 | 291.50 | 266 |
| 2026-01-15 | 294.50 | 295.75 | 289.00 | 292.99 | 292.99 | 957 |
| 2026-01-14 | 282.00 | 291.50 | 282.00 | 286.25 | 286.25 | 410 |
| 2026-01-13 | 278.00 | 282.50 | 274.25 | 280.79 | 280.79 | 631 |
| 2026-01-12 | 280.50 | 280.50 | 276.69 | 279.00 | 279.00 | 305 |
| 2026-01-09 | 277.50 | 278.50 | 274.58 | 278.00 | 278.00 | 432 |
| 2026-01-08 | 287.00 | 289.00 | 275.50 | 289.00 | 289.00 | 994 |
| 2026-01-07 | 289.50 | 294.75 | 285.75 | 291.00 | 291.00 | 408 |
| 2026-01-06 | 284.50 | 294.50 | 278.00 | 286.22 | 286.22 | 724 |
| 2026-01-05 | 300.00 | 303.50 | 277.75 | 287.50 | 287.50 | 717 |
| 2025-12-30 | 289.50 | 295.00 | 287.00 | 292.00 | 292.00 | 1,198 |
| 2025-12-29 | 288.50 | 290.00 | 284.50 | 287.89 | 287.89 | 504 |
| 2025-12-23 | 287.50 | 297.00 | 287.50 | 294.51 | 294.51 | 568 |
| 2025-12-22 | 290.00 | 292.25 | 286.82 | 292.25 | 292.25 | 237 |
| 2025-12-19 | 286.50 | 287.00 | 283.00 | 285.08 | 285.08 | 363 |
| 2025-12-18 | 284.50 | 291.50 | 284.50 | 286.93 | 286.93 | 252 |
| 2025-12-17 | 288.00 | 288.00 | 283.50 | 286.86 | 286.86 | 498 |
| 2025-12-16 | 295.00 | 297.00 | 290.50 | 296.94 | 296.94 | 196 |
| 2025-12-15 | 290.50 | 295.00 | 286.00 | 292.00 | 292.00 | 1,179 |
| 2025-12-12 | 294.50 | 297.50 | 287.50 | 289.38 | 289.38 | 414 |
| 2025-12-11 | 275.00 | 299.00 | 266.00 | 292.70 | 292.70 | 2,103 |
| 2025-12-10 | 307.50 | 307.50 | 299.00 | 299.00 | 299.00 | 1,067 |
| 2025-12-09 | 309.50 | 310.50 | 304.50 | 310.50 | 310.50 | 627 |
| 2025-12-08 | 315.00 | 315.00 | 304.00 | 308.02 | 308.02 | 181 |
| 2025-12-05 | 324.50 | 324.50 | 315.00 | 319.50 | 319.50 | 241 |
| 2025-12-04 | 323.00 | 326.50 | 318.21 | 322.15 | 322.15 | 395 |
| 2025-12-03 | 329.00 | 330.00 | 318.00 | 324.50 | 324.50 | 259 |
| 2025-12-02 | 321.50 | 323.00 | 315.00 | 317.40 | 317.40 | 621 |
| 2025-12-01 | 321.50 | 323.50 | 317.50 | 320.69 | 320.69 | 642 |
| 2025-11-28 | 317.00 | 320.00 | 310.00 | 315.09 | 315.09 | 266 |
| 2025-11-27 | 319.79 | 319.79 | 318.29 | 319.50 | 319.50 | 269 |
| 2025-11-26 | 313.00 | 314.50 | 306.57 | 314.50 | 314.50 | 466 |
| 2025-11-25 | 305.00 | 315.00 | 302.50 | 313.50 | 313.50 | 1,648 |
| 2025-11-24 | 310.00 | 310.50 | 307.00 | 308.75 | 308.75 | 732 |
| 2025-11-21 | 299.00 | 305.00 | 293.50 | 299.20 | 299.20 | 490 |
| 2025-11-20 | 305.50 | 311.00 | 303.50 | 306.25 | 306.25 | 740 |
| 2025-11-19 | 292.00 | 305.00 | 290.00 | 299.75 | 299.75 | 856 |
| 2025-11-18 | 309.50 | 310.00 | 291.50 | 305.50 | 305.50 | 1,018 |
| 2025-11-17 | 312.00 | 315.50 | 308.50 | 312.30 | 312.30 | 917 |
| 2025-11-14 | 320.00 | 325.00 | 313.00 | 316.50 | 316.50 | 1,284 |
| 2025-11-13 | 352.00 | 353.84 | 328.50 | 328.50 | 328.50 | 2,438 |
| 2025-11-12 | 366.50 | 371.50 | 356.99 | 356.99 | 356.99 | 640 |
| 2025-11-11 | 355.00 | 375.00 | 353.00 | 364.00 | 364.00 | 2,271 |
| 2025-11-10 | 428.00 | 456.00 | 359.00 | 380.75 | 380.75 | 1,614 |
| 2025-11-07 | 432.75 | 433.75 | 425.00 | 425.99 | 425.99 | 200 |
| 2025-11-06 | 435.50 | 437.50 | 431.00 | 433.49 | 433.49 | 495 |
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.