LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 435.50 | 437.50 | 431.00 | 433.49 | 433.49 | 495 |
| 2025-11-05 | 433.50 | 440.00 | 432.00 | 436.67 | 436.67 | 578 |
| 2025-11-04 | 447.00 | 447.00 | 434.50 | 434.50 | 434.50 | 2,028 |
| 2025-11-03 | 458.75 | 463.96 | 451.00 | 463.96 | 463.96 | 192 |
| 2025-10-31 | 462.50 | 462.50 | 457.49 | 457.49 | 457.49 | 932 |
| 2025-10-30 | 467.50 | 467.50 | 466.65 | 466.65 | 466.65 | 839 |
| 2025-10-29 | 475.50 | 475.50 | 467.00 | 468.00 | 468.00 | 185 |
| 2025-10-28 | 483.75 | 483.75 | 473.00 | 480.50 | 480.50 | 290 |
| 2025-10-27 | 482.75 | 485.96 | 478.50 | 479.50 | 479.50 | 1,481 |
| 2025-10-24 | 483.25 | 483.25 | 472.00 | 475.25 | 475.25 | 223 |
| 2025-10-23 | 465.00 | 468.50 | 455.00 | 468.50 | 468.50 | 243 |
| 2025-10-22 | 486.50 | 486.50 | 467.00 | 485.46 | 485.46 | 177 |
| 2025-10-21 | 483.00 | 488.50 | 477.01 | 485.98 | 485.98 | 572 |
| 2025-10-20 | 473.00 | 492.50 | 473.00 | 482.00 | 482.00 | 511 |
| 2025-10-17 | 495.50 | 508.00 | 490.00 | 505.00 | 505.00 | 129 |
| 2025-10-16 | 496.00 | 496.50 | 495.50 | 495.50 | 495.50 | 14 |
| 2025-10-15 | 480.00 | 493.00 | 478.50 | 488.44 | 488.44 | 426 |
| 2025-10-14 | 475.50 | 475.50 | 471.50 | 471.50 | 471.50 | 1,087 |
| 2025-10-13 | 489.50 | 491.00 | 483.00 | 485.48 | 485.48 | 175 |
| 2025-10-10 | 497.50 | 504.00 | 483.00 | 483.00 | 483.00 | 189 |
| 2025-10-09 | 509.00 | 513.50 | 500.00 | 503.95 | 503.95 | 69 |
| 2025-10-08 | 486.50 | 500.00 | 486.50 | 488.46 | 488.46 | 269 |
| 2025-10-07 | 499.00 | 499.00 | 485.00 | 485.00 | 485.00 | 447 |
| 2025-10-06 | 485.50 | 497.50 | 478.00 | 495.60 | 495.60 | 554 |
| 2025-10-03 | 500.00 | 500.00 | 481.00 | 490.66 | 490.66 | 108 |
| 2025-10-02 | 498.50 | 500.30 | 492.00 | 496.24 | 496.24 | 590 |
| 2025-10-01 | 481.50 | 486.50 | 481.50 | 484.49 | 484.49 | 605 |
| 2025-09-30 | 485.50 | 489.50 | 478.50 | 478.50 | 478.50 | 788 |
| 2025-09-29 | 485.00 | 489.50 | 483.00 | 489.50 | 489.50 | 149 |
| 2025-09-26 | 511.50 | 511.50 | 491.50 | 491.50 | 491.50 | 100 |
| 2025-09-25 | 518.50 | 518.50 | 510.00 | 510.00 | 510.00 | 911 |
| 2025-09-24 | 522.00 | 522.00 | 518.00 | 520.00 | 520.00 | 445 |
| 2025-09-23 | 517.00 | 521.00 | 516.95 | 516.95 | 516.95 | 79 |
| 2025-09-22 | 504.00 | 518.00 | 504.00 | 516.99 | 516.99 | 378 |
| 2025-09-19 | 502.00 | 510.00 | 499.75 | 505.00 | 505.00 | 1,152 |
| 2025-09-18 | 513.50 | 518.50 | 509.99 | 512.50 | 512.50 | 114 |
| 2025-09-17 | 511.98 | 511.98 | 511.98 | 511.98 | 511.98 | 17 |
| 2025-09-16 | 519.00 | 521.22 | 511.00 | 511.01 | 511.01 | 552 |
| 2025-09-15 | 500.00 | 510.00 | 499.00 | 499.00 | 499.00 | 27 |
| 2025-09-12 | 500.75 | 507.00 | 496.75 | 505.00 | 505.00 | 338 |
| 2025-09-11 | 496.50 | 500.00 | 495.00 | 495.00 | 495.00 | 16 |
| 2025-09-10 | 511.00 | 514.00 | 496.50 | 504.00 | 504.00 | 351 |
| 2025-09-09 | 496.25 | 507.00 | 466.75 | 487.81 | 487.81 | 807 |
| 2025-09-08 | 477.00 | 477.00 | 466.00 | 470.00 | 470.00 | 83 |
| 2025-09-05 | 478.50 | 483.75 | 472.00 | 472.00 | 472.00 | 1,344 |
| 2025-09-04 | 496.00 | 496.00 | 487.00 | 490.00 | 490.00 | 73 |
| 2025-09-03 | 498.51 | 498.51 | 494.48 | 496.06 | 496.06 | 226 |
| 2025-09-02 | 507.00 | 507.00 | 496.50 | 499.50 | 499.50 | 148 |
| 2025-09-01 | 510.00 | 515.39 | 509.99 | 510.00 | 510.00 | 327 |
| 2025-08-29 | 535.00 | 535.00 | 517.00 | 523.00 | 523.00 | 41 |
| 2025-08-28 | 533.00 | 533.00 | 531.00 | 533.00 | 533.00 | 31 |
| 2025-08-27 | 533.00 | 533.00 | 517.50 | 519.00 | 519.00 | 23 |
| 2025-08-26 | 535.00 | 535.00 | 528.00 | 529.00 | 529.00 | 48 |
| 2025-08-22 | 544.00 | 557.00 | 544.00 | 550.00 | 550.00 | 485 |
| 2025-08-21 | 530.00 | 539.00 | 530.00 | 539.00 | 539.00 | 31 |
| 2025-08-20 | 539.50 | 546.00 | 530.00 | 530.00 | 530.00 | 41 |
| 2025-08-19 | 550.00 | 554.00 | 544.00 | 550.00 | 550.00 | 149 |
| 2025-08-18 | 562.00 | 562.00 | 547.00 | 547.00 | 547.00 | 12 |
| 2025-08-15 | 574.00 | 574.00 | 566.00 | 566.00 | 566.00 | 2 |
| 2025-08-14 | 581.00 | 581.00 | 570.50 | 571.00 | 571.00 | 94 |
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.