LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 630.00 | 630.00 | 602.00 | 621.54 | 621.54 | 56 |
| 2026-10-19 | 606.00 | 631.00 | 606.00 | 631.00 | 631.00 | 858 |
| 2026-10-16 | 600.68 | 614.00 | 598.50 | 606.00 | 606.00 | 140 |
| 2026-10-15 | 628.00 | 628.00 | 590.00 | 619.00 | 619.00 | 306 |
| 2026-10-14 | 664.58 | 665.00 | 642.00 | 644.00 | 644.00 | 66 |
| 2026-10-13 | 647.00 | 671.00 | 641.00 | 657.00 | 657.00 | 49 |
| 2026-10-12 | 675.00 | 675.00 | 660.50 | 661.00 | 661.00 | 147 |
| 2026-10-09 | 674.50 | 702.00 | 672.00 | 680.00 | 680.00 | 225 |
| 2026-10-08 | 670.00 | 688.00 | 667.00 | 681.00 | 681.00 | 172 |
| 2026-10-07 | 687.00 | 694.00 | 682.00 | 687.50 | 687.50 | 182 |
| 2026-10-06 | 688.00 | 713.00 | 688.00 | 707.50 | 707.50 | 114 |
| 2026-10-05 | 695.00 | 695.00 | 671.00 | 674.00 | 674.00 | 693 |
| 2026-10-02 | 677.00 | 693.00 | 677.00 | 693.00 | 693.00 | 176 |
| 2026-10-01 | 656.00 | 678.00 | 656.00 | 670.00 | 670.00 | 487 |
| 2026-09-30 | 655.50 | 670.00 | 655.50 | 663.00 | 663.00 | 71 |
| 2026-09-29 | 655.00 | 658.00 | 655.00 | 658.00 | 658.00 | 3 |
| 2026-09-28 | 640.00 | 647.00 | 632.00 | 647.00 | 647.00 | 453 |
| 2026-09-25 | 649.50 | 660.00 | 642.00 | 647.57 | 647.57 | 344 |
| 2026-09-24 | 646.00 | 664.00 | 625.00 | 627.00 | 627.00 | 67 |
| 2026-09-23 | 647.00 | 647.00 | 613.00 | 613.00 | 613.00 | 17 |
| 2026-09-22 | 594.00 | 635.00 | 592.00 | 629.00 | 629.00 | 1,238 |
| 2026-09-21 | 575.00 | 588.00 | 574.00 | 588.00 | 588.00 | 196 |
| 2026-09-18 | 563.00 | 573.00 | 562.00 | 573.00 | 573.00 | 793 |
| 2026-09-17 | 527.00 | 560.00 | 527.00 | 554.00 | 554.00 | 893 |
| 2026-09-16 | 512.00 | 522.00 | 512.00 | 518.73 | 518.73 | 695 |
| 2026-09-15 | 511.00 | 511.00 | 494.50 | 506.00 | 506.00 | 175 |
| 2026-09-14 | 550.50 | 550.50 | 510.00 | 515.12 | 515.12 | 555 |
| 2026-09-11 | 550.00 | 560.00 | 550.00 | 551.98 | 551.98 | 111 |
| 2026-09-10 | 558.00 | 558.00 | 545.95 | 546.00 | 546.00 | 210 |
| 2026-09-09 | 571.00 | 571.00 | 554.94 | 560.53 | 560.53 | 602 |
| 2026-09-08 | 569.00 | 570.98 | 551.00 | 570.98 | 570.98 | 376 |
| 2026-09-07 | 553.00 | 568.00 | 552.00 | 567.99 | 567.99 | 590 |
| 2026-09-04 | 553.00 | 556.00 | 538.00 | 549.93 | 549.93 | 411 |
| 2026-09-03 | 540.00 | 552.98 | 538.00 | 552.98 | 552.98 | 768 |
| 2026-09-02 | 529.00 | 541.00 | 529.00 | 539.95 | 539.95 | 1,516 |
| 2026-09-01 | 550.00 | 550.00 | 521.00 | 549.01 | 549.01 | 745 |
| 2026-08-31 | 530.00 | 548.00 | 528.00 | 544.99 | 544.99 | 1,221 |
| 2026-08-28 | 536.00 | 544.00 | 535.00 | 537.99 | 537.99 | 283 |
| 2026-08-27 | 521.00 | 534.00 | 521.00 | 527.99 | 527.99 | 164 |
| 2026-08-26 | 516.00 | 524.00 | 516.00 | 517.02 | 517.02 | 549 |
| 2026-08-25 | 505.00 | 510.50 | 504.00 | 506.00 | 506.00 | 119 |
| 2026-08-24 | 505.00 | 505.00 | 495.00 | 497.00 | 497.00 | 137 |
| 2026-08-21 | 502.00 | 510.00 | 496.00 | 503.42 | 503.42 | 141 |
| 2026-08-20 | 529.00 | 529.00 | 498.50 | 500.47 | 500.47 | 1,077 |
| 2026-08-19 | 534.00 | 540.00 | 525.50 | 534.01 | 534.01 | 272 |
| 2026-08-18 | 559.00 | 562.00 | 534.00 | 545.18 | 545.18 | 317 |
| 2026-08-17 | 569.00 | 570.00 | 557.00 | 561.50 | 561.50 | 647 |
| 2026-08-14 | 582.00 | 582.00 | 564.00 | 568.00 | 568.00 | 336 |
| 2026-08-13 | 580.00 | 585.00 | 576.00 | 581.56 | 581.56 | 424 |
| 2026-08-12 | 574.00 | 586.00 | 574.00 | 581.00 | 581.00 | 255 |
| 2026-08-11 | 565.00 | 578.00 | 560.00 | 570.39 | 570.39 | 168 |
| 2026-08-10 | 568.00 | 572.00 | 557.72 | 557.72 | 557.72 | 308 |
| 2026-08-07 | 576.00 | 583.00 | 568.98 | 573.00 | 573.00 | 1,053 |
| 2026-08-06 | 557.00 | 572.00 | 550.00 | 568.02 | 568.02 | 85 |
| 2026-08-05 | 554.00 | 566.00 | 553.00 | 566.00 | 566.00 | 382 |
| 2026-08-04 | 525.00 | 549.00 | 525.00 | 533.01 | 533.01 | 62 |
| 2026-08-03 | 510.00 | 525.00 | 507.00 | 519.80 | 519.80 | 1,143 |
| 2026-07-31 | 505.00 | 530.00 | 503.00 | 506.00 | 506.00 | 1,101 |
| 2026-07-30 | 464.50 | 506.00 | 464.50 | 495.46 | 495.46 | 520 |
| 2026-07-29 | 458.00 | 475.00 | 458.00 | 464.95 | 464.95 | 381 |
Page 1 of 5 · 253 trading daysOlder →
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.