LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,202.00 | 1,206.00 | 1,196.00 | 1,200.00 | 1,200.00 | 28 |
| 2024-10-28 | 1,216.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,200.00 | 33 |
| 2024-10-24 | 1,200.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4 |
| 2024-10-23 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 110 |
| 2024-10-17 | 1,238.00 | 1,238.06 | 1,233.99 | 1,238.06 | 1,238.06 | 32 |
| 2024-10-16 | 1,242.00 | 1,242.00 | 1,238.00 | 1,238.00 | 1,238.00 | 60 |
| 2024-10-15 | 1,242.00 | 1,243.66 | 1,242.00 | 1,243.66 | 1,243.66 | 36 |
| 2024-10-14 | 1,258.00 | 1,258.00 | 1,246.00 | 1,246.00 | 1,246.00 | 174 |
| 2024-10-11 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 302 |
| 2024-10-10 | 1,280.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,252.00 | 10 |
| 2024-10-09 | 1,320.00 | 1,342.00 | 1,306.00 | 1,342.00 | 1,342.00 | 10 |
| 2024-10-08 | 1,334.00 | 1,334.00 | 1,329.20 | 1,329.20 | 1,329.20 | 90 |
| 2024-10-07 | 1,326.00 | 1,328.00 | 1,326.00 | 1,328.00 | 1,328.00 | 11 |
| 2024-10-04 | 1,306.00 | 1,312.00 | 1,300.09 | 1,300.09 | 1,300.09 | 540 |
| 2024-10-03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 12 |
| 2024-10-02 | 1,350.00 | 1,350.00 | 1,328.80 | 1,328.80 | 1,328.80 | 20 |
| 2024-10-01 | 1,374.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,360.00 | 4 |
| 2024-09-26 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 8 |
| 2024-09-25 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 3 |
| 2024-09-24 | 1,310.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,300.00 | 17 |
| 2024-09-20 | 1,352.00 | 1,356.00 | 1,352.00 | 1,352.00 | 1,352.00 | 10 |
| 2024-09-19 | 1,347.00 | 1,347.00 | 1,344.00 | 1,344.00 | 1,344.00 | 16 |
| 2024-09-16 | 1,312.00 | 1,320.00 | 1,312.00 | 1,320.00 | 1,320.00 | 25 |
| 2024-09-13 | 1,288.00 | 1,332.00 | 1,288.00 | 1,332.00 | 1,332.00 | 24 |
| 2024-09-12 | 1,280.00 | 1,280.00 | 1,270.00 | 1,274.00 | 1,274.00 | 25 |
| 2024-09-11 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 3 |
| 2024-09-10 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 800 |
| 2024-09-09 | 1,304.00 | 1,304.00 | 1,270.00 | 1,270.00 | 1,270.00 | 21 |
| 2024-09-06 | 1,200.00 | 1,224.00 | 1,198.00 | 1,218.00 | 1,218.00 | 32 |
| 2024-09-05 | 1,192.00 | 1,208.00 | 1,192.00 | 1,206.00 | 1,206.00 | 35 |
| 2024-09-04 | 1,206.00 | 1,210.00 | 1,206.00 | 1,208.00 | 1,208.00 | 7 |
| 2024-09-03 | 1,250.00 | 1,250.00 | 1,227.00 | 1,227.00 | 1,227.00 | 26 |
| 2024-08-30 | 1,242.00 | 1,262.00 | 1,242.00 | 1,254.00 | 1,254.00 | 20 |
| 2024-08-29 | 1,234.00 | 1,236.00 | 1,234.00 | 1,236.00 | 1,236.00 | 3 |
| 2024-08-28 | 1,240.00 | 1,240.00 | 1,232.00 | 1,232.00 | 1,232.00 | 2 |
| 2024-08-27 | 1,234.00 | 1,244.00 | 1,230.00 | 1,230.00 | 1,230.00 | 71 |
| 2024-08-23 | 1,224.00 | 1,224.00 | 1,216.00 | 1,223.25 | 1,223.25 | 10 |
| 2024-08-22 | 1,248.00 | 1,264.00 | 1,248.00 | 1,256.00 | 1,256.00 | 4 |
| 2024-08-21 | 1,238.00 | 1,272.00 | 1,238.00 | 1,260.00 | 1,260.00 | 18 |
| 2024-08-20 | 1,278.00 | 1,278.00 | 1,230.00 | 1,242.00 | 1,242.00 | 120 |
| 2024-08-19 | 1,262.00 | 1,264.00 | 1,262.00 | 1,264.00 | 1,264.00 | 9 |
| 2024-08-16 | 1,268.00 | 1,268.00 | 1,254.00 | 1,254.00 | 1,254.00 | 4 |
| 2024-08-15 | 1,256.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 17 |
| 2024-08-14 | 1,204.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 22 |
| 2024-08-13 | 1,182.00 | 1,184.00 | 1,174.00 | 1,174.00 | 1,174.00 | 79 |
| 2024-08-12 | 1,172.00 | 1,176.00 | 1,172.00 | 1,176.00 | 1,176.00 | 3 |
| 2024-08-09 | 1,152.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | 10 |
| 2024-08-08 | 1,120.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,122.00 | 30 |
| 2024-08-07 | 1,166.00 | 1,166.00 | 1,150.00 | 1,158.00 | 1,158.00 | 10 |
| 2024-08-06 | 1,194.00 | 1,194.00 | 1,150.00 | 1,170.74 | 1,170.74 | 463 |
| 2024-08-05 | 1,186.00 | 1,186.00 | 1,152.00 | 1,160.00 | 1,160.00 | 772 |
| 2024-08-02 | 1,280.00 | 1,280.00 | 1,210.00 | 1,211.82 | 1,211.82 | 502 |
| 2024-07-31 | 1,280.00 | 1,326.00 | 1,272.00 | 1,284.00 | 1,284.00 | 613 |
| 2024-07-30 | 1,234.00 | 1,238.00 | 1,204.00 | 1,224.00 | 1,224.00 | 17 |
| 2024-07-29 | 1,210.00 | 1,252.00 | 1,210.00 | 1,216.00 | 1,216.00 | 71 |
| 2024-07-26 | 1,240.00 | 1,240.00 | 1,184.00 | 1,190.13 | 1,190.13 | 1,694 |
| 2024-07-25 | 1,408.00 | 1,408.00 | 1,396.80 | 1,396.80 | 1,396.80 | 29 |
| 2024-07-24 | 1,410.00 | 1,425.12 | 1,410.00 | 1,424.00 | 1,424.00 | 177 |
| 2024-07-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6 |
| 2024-07-19 | 1,420.60 | 1,432.00 | 1,372.00 | 1,384.00 | 1,384.00 | 470 |
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.