LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 780.00 | 780.00 | 776.00 | 778.00 | 778.00 | 6 |
| 2025-05-12 | 770.00 | 784.00 | 767.00 | 774.00 | 774.00 | 5 |
| 2025-05-09 | 743.00 | 749.00 | 742.00 | 749.00 | 749.00 | 51 |
| 2025-05-08 | 735.00 | 746.00 | 725.00 | 729.53 | 729.53 | 78 |
| 2025-05-07 | 716.00 | 716.00 | 708.50 | 708.80 | 708.80 | 31 |
| 2025-05-06 | 722.00 | 728.00 | 722.00 | 725.50 | 725.50 | 98 |
| 2025-05-02 | 711.00 | 722.00 | 707.00 | 708.00 | 708.00 | 19 |
| 2025-04-30 | 680.00 | 683.00 | 680.00 | 682.82 | 682.82 | 236 |
| 2025-04-29 | 683.00 | 683.00 | 676.00 | 677.00 | 677.00 | 59 |
| 2025-04-28 | 680.00 | 687.00 | 680.00 | 686.00 | 686.00 | 76 |
| 2025-04-24 | 634.00 | 670.00 | 634.00 | 670.00 | 670.00 | 16 |
| 2025-04-23 | 666.00 | 666.00 | 656.00 | 656.00 | 656.00 | 108 |
| 2025-04-22 | 635.00 | 650.00 | 621.00 | 639.00 | 639.00 | 93 |
| 2025-04-16 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | 5 |
| 2025-04-15 | 646.00 | 648.00 | 641.00 | 645.67 | 645.67 | 24 |
| 2025-04-14 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 20 |
| 2025-04-11 | 620.00 | 620.00 | 612.00 | 615.00 | 615.00 | 21 |
| 2025-04-10 | 629.00 | 637.50 | 623.00 | 623.00 | 623.00 | 22 |
| 2025-04-09 | 611.00 | 611.00 | 576.00 | 590.00 | 590.00 | 28 |
| 2025-04-08 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 4 |
| 2025-04-07 | 596.00 | 603.00 | 596.00 | 602.33 | 602.33 | 7 |
| 2025-04-04 | 641.00 | 641.00 | 615.00 | 628.00 | 628.00 | 69 |
| 2025-04-03 | 687.00 | 690.00 | 667.00 | 668.00 | 668.00 | 135 |
| 2025-04-02 | 705.50 | 709.00 | 699.00 | 709.00 | 709.00 | 189 |
| 2025-04-01 | 724.00 | 724.00 | 715.00 | 720.00 | 720.00 | 25 |
| 2025-03-31 | 711.00 | 713.00 | 705.00 | 711.00 | 711.00 | 330 |
| 2025-03-28 | 725.00 | 738.00 | 725.00 | 729.00 | 729.00 | 78 |
| 2025-03-27 | 731.00 | 734.00 | 729.00 | 733.00 | 733.00 | 17 |
| 2025-03-26 | 780.00 | 780.00 | 772.00 | 772.00 | 772.00 | 2 |
| 2025-03-25 | 749.00 | 773.00 | 743.00 | 757.50 | 757.50 | 47 |
| 2025-03-24 | 760.00 | 762.00 | 760.00 | 760.00 | 760.00 | 97 |
| 2025-03-21 | 795.00 | 795.00 | 766.00 | 766.00 | 766.00 | 192 |
| 2025-03-20 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 19 |
| 2025-03-19 | 828.50 | 828.50 | 827.00 | 828.50 | 828.50 | 17 |
| 2025-03-18 | 845.00 | 847.50 | 844.00 | 844.00 | 844.00 | 38 |
| 2025-03-17 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 1 |
| 2025-03-14 | 848.00 | 850.00 | 846.58 | 846.58 | 846.58 | 70 |
| 2025-03-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 10 |
| 2025-03-12 | 806.00 | 810.00 | 806.00 | 810.00 | 810.00 | 5 |
| 2025-03-11 | 793.00 | 796.00 | 785.00 | 785.00 | 785.00 | 21 |
| 2025-03-10 | 836.00 | 836.00 | 804.00 | 810.50 | 810.50 | 14 |
| 2025-03-07 | 821.00 | 826.00 | 815.00 | 826.00 | 826.00 | 16 |
| 2025-03-06 | 823.50 | 827.00 | 823.50 | 827.00 | 827.00 | 92 |
| 2025-03-05 | 847.00 | 847.00 | 831.50 | 841.00 | 841.00 | 17 |
| 2025-03-04 | 830.00 | 830.00 | 816.00 | 816.00 | 816.00 | 9 |
| 2025-03-03 | 851.00 | 869.00 | 851.00 | 854.00 | 854.00 | 18 |
| 2025-02-28 | 855.00 | 855.00 | 840.97 | 840.97 | 840.97 | 130 |
| 2025-02-27 | 881.00 | 881.00 | 869.00 | 869.00 | 869.00 | 17 |
| 2025-02-26 | 889.00 | 889.00 | 886.00 | 886.00 | 886.00 | 11 |
| 2025-02-25 | 892.00 | 898.00 | 888.00 | 892.00 | 892.00 | 133 |
| 2025-02-24 | 908.00 | 908.00 | 902.00 | 902.00 | 902.00 | 106 |
| 2025-02-21 | 893.00 | 907.00 | 893.00 | 907.00 | 907.00 | 218 |
| 2025-02-20 | 893.00 | 905.00 | 889.00 | 894.00 | 894.00 | 297 |
| 2025-02-19 | 925.00 | 928.00 | 898.00 | 898.00 | 898.00 | 16 |
| 2025-02-18 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 2 |
| 2025-02-17 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 2 |
| 2025-02-14 | 931.00 | 931.00 | 917.00 | 917.00 | 917.00 | 12 |
| 2025-02-13 | 915.00 | 933.00 | 915.00 | 929.07 | 929.07 | 25 |
| 2025-02-12 | 913.00 | 913.00 | 909.00 | 910.00 | 910.00 | 26 |
| 2025-02-11 | 893.00 | 905.00 | 893.00 | 902.00 | 902.00 | 25 |
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.