LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 869.00 | 892.00 | 869.00 | 892.00 | 892.00 | 158 |
| 2025-02-07 | 890.00 | 900.00 | 856.00 | 856.00 | 856.00 | 325 |
| 2025-02-06 | 840.00 | 872.00 | 840.00 | 871.00 | 871.00 | 86 |
| 2025-02-05 | 837.00 | 840.00 | 837.00 | 840.00 | 840.00 | 7 |
| 2025-02-04 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 18 |
| 2025-02-03 | 832.00 | 843.00 | 826.00 | 838.50 | 838.50 | 134 |
| 2025-01-30 | 889.00 | 889.00 | 880.00 | 881.00 | 881.00 | 35 |
| 2025-01-29 | 876.00 | 877.50 | 863.50 | 865.00 | 865.00 | 84 |
| 2025-01-28 | 842.00 | 852.00 | 837.00 | 844.67 | 844.67 | 272 |
| 2025-01-27 | 847.00 | 847.00 | 833.00 | 833.00 | 833.00 | 2 |
| 2025-01-24 | 816.00 | 846.00 | 816.00 | 844.00 | 844.00 | 14 |
| 2025-01-23 | 820.00 | 820.00 | 814.00 | 818.00 | 818.00 | 9 |
| 2025-01-22 | 833.00 | 833.00 | 824.00 | 824.00 | 824.00 | 67 |
| 2025-01-21 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 1 |
| 2025-01-17 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 3 |
| 2025-01-16 | 813.50 | 813.50 | 801.00 | 806.00 | 806.00 | 53 |
| 2025-01-15 | 793.00 | 796.00 | 791.00 | 796.00 | 796.00 | 18 |
| 2025-01-14 | 775.00 | 782.00 | 775.00 | 780.50 | 780.50 | 41 |
| 2025-01-10 | 810.00 | 810.00 | 787.00 | 790.00 | 790.00 | 4 |
| 2025-01-09 | 807.00 | 808.00 | 804.00 | 805.00 | 805.00 | 6 |
| 2025-01-08 | 820.00 | 820.00 | 796.00 | 796.00 | 796.00 | 1 |
| 2025-01-07 | 778.00 | 813.00 | 778.00 | 813.00 | 813.00 | 51 |
| 2025-01-06 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 19 |
| 2024-12-30 | 748.00 | 748.00 | 741.00 | 741.00 | 741.00 | 4 |
| 2024-12-27 | 749.00 | 750.00 | 739.50 | 746.00 | 746.00 | 44 |
| 2024-12-23 | 733.00 | 739.00 | 733.00 | 739.00 | 739.00 | 5 |
| 2024-12-20 | 722.00 | 728.00 | 722.00 | 726.00 | 726.00 | 43 |
| 2024-12-19 | 770.00 | 770.00 | 722.00 | 726.00 | 726.00 | 199 |
| 2024-12-18 | 770.00 | 770.00 | 761.00 | 761.00 | 761.00 | 15 |
| 2024-12-17 | 785.00 | 785.00 | 758.00 | 758.00 | 758.00 | 18 |
| 2024-12-13 | 799.00 | 799.00 | 777.00 | 778.00 | 778.00 | 11 |
| 2024-12-12 | 804.00 | 804.00 | 787.00 | 788.00 | 788.00 | 72 |
| 2024-12-11 | 792.00 | 796.00 | 787.00 | 792.88 | 792.88 | 54 |
| 2024-12-10 | 780.00 | 785.00 | 776.00 | 776.00 | 776.00 | 3 |
| 2024-12-09 | 764.00 | 771.00 | 757.00 | 761.00 | 761.00 | 62 |
| 2024-12-06 | 773.00 | 773.00 | 760.00 | 760.00 | 760.00 | 3 |
| 2024-12-05 | 792.00 | 792.00 | 759.00 | 770.00 | 770.00 | 8 |
| 2024-12-04 | 777.00 | 794.00 | 774.31 | 774.31 | 774.31 | 14 |
| 2024-12-03 | 779.00 | 779.00 | 771.00 | 771.00 | 771.00 | 5 |
| 2024-11-27 | 798.00 | 798.00 | 796.00 | 796.00 | 796.00 | 11 |
| 2024-11-26 | 803.00 | 803.00 | 799.00 | 799.00 | 799.00 | 8 |
| 2024-11-25 | 788.00 | 814.00 | 788.00 | 814.00 | 814.00 | 236 |
| 2024-11-22 | 765.00 | 772.00 | 765.00 | 769.00 | 769.00 | 234 |
| 2024-11-21 | 775.00 | 777.00 | 763.00 | 772.00 | 772.00 | 25 |
| 2024-11-20 | 775.00 | 791.00 | 770.00 | 787.57 | 787.57 | 119 |
| 2024-11-19 | 781.00 | 781.00 | 775.00 | 775.00 | 775.00 | 9 |
| 2024-11-18 | 804.00 | 806.00 | 804.00 | 804.00 | 804.00 | 2 |
| 2024-11-15 | 826.00 | 830.00 | 815.00 | 815.00 | 815.00 | 166 |
| 2024-11-14 | 861.00 | 861.00 | 815.10 | 826.00 | 826.00 | 214 |
| 2024-11-13 | 853.00 | 864.00 | 850.51 | 855.74 | 855.74 | 632 |
| 2024-11-12 | 857.00 | 872.00 | 837.50 | 844.00 | 844.00 | 215 |
| 2024-11-11 | 987.00 | 987.00 | 870.00 | 879.00 | 879.00 | 76 |
| 2024-11-08 | 1,132.00 | 1,136.00 | 1,130.00 | 1,130.00 | 1,130.00 | 22 |
| 2024-11-07 | 1,162.00 | 1,168.00 | 1,162.00 | 1,166.00 | 1,166.00 | 51 |
| 2024-11-06 | 1,156.00 | 1,156.00 | 1,150.00 | 1,150.00 | 1,150.00 | 101 |
| 2024-11-05 | 1,164.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,156.00 | 11 |
| 2024-11-04 | 1,162.00 | 1,166.00 | 1,162.00 | 1,166.00 | 1,166.00 | 6 |
| 2024-11-01 | 1,160.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,170.00 | 37 |
| 2024-10-31 | 1,156.00 | 1,156.00 | 1,150.00 | 1,150.00 | 1,150.00 | 50 |
| 2024-10-30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 75 |
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.