Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 25,985 |
| 2025-02-11 | 7,849.00 | 7,849.00 | 7,506.00 | 7,510.00 | 7,510.00 | 3,892 |
| 2025-02-10 | 7,800.00 | 7,800.00 | 3,631.00 | 7,658.00 | 7,658.00 | 501,010 |
| 2025-02-07 | 7,850.00 | 8,099.00 | 7,700.00 | 7,720.00 | 7,720.00 | 15,397 |
| 2025-02-06 | 7,740.00 | 7,857.00 | 7,740.00 | 7,800.00 | 7,800.00 | 14,619 |
| 2025-02-05 | 7,699.00 | 7,778.00 | 7,699.00 | 7,740.00 | 7,740.00 | 29,129 |
| 2025-02-04 | 7,900.00 | 7,900.00 | 7,750.00 | 7,750.00 | 7,750.00 | 5,613 |
| 2025-02-03 | 7,651.00 | 7,845.00 | 7,651.00 | 7,772.00 | 7,772.00 | 3,932 |
| 2025-01-31 | 7,851.00 | 8,488.00 | 7,756.00 | 7,845.00 | 7,845.00 | 185,827 |
| 2025-01-30 | 7,849.00 | 8,174.00 | 7,830.00 | 8,174.00 | 8,174.00 | 13,842 |
| 2025-01-29 | 7,850.00 | 7,920.00 | 7,750.00 | 7,849.00 | 7,849.00 | 13,111 |
| 2025-01-28 | 7,800.00 | 7,948.00 | 7,800.00 | 7,808.00 | 7,808.00 | 14,739 |
| 2025-01-27 | 7,564.00 | 7,850.00 | 7,491.00 | 7,756.00 | 7,756.00 | 60,318 |
| 2025-01-24 | 7,621.00 | 7,621.00 | 7,400.00 | 7,495.00 | 7,495.00 | 21,348 |
| 2025-01-23 | 7,999.00 | 7,999.00 | 7,260.00 | 7,407.00 | 7,407.00 | 40,135 |
| 2025-01-22 | 7,952.00 | 7,979.00 | 7,719.00 | 7,719.00 | 7,719.00 | 15,458 |
| 2025-01-21 | 8,000.00 | 8,130.00 | 7,945.00 | 8,094.00 | 8,094.00 | 395,900 |
| 2025-01-20 | 8,000.00 | 8,000.00 | 7,852.00 | 7,945.00 | 7,945.00 | 30,348 |
| 2025-01-17 | 8,056.00 | 8,197.00 | 7,910.00 | 7,930.00 | 7,930.00 | 20,428 |
| 2025-01-16 | 7,900.00 | 7,997.00 | 7,882.00 | 7,975.00 | 7,975.00 | 4,071 |
| 2025-01-15 | 7,950.00 | 8,123.00 | 7,851.00 | 7,865.00 | 7,865.00 | 41,168 |
| 2025-01-14 | 7,943.00 | 8,000.00 | 7,943.00 | 7,990.00 | 7,990.00 | 34,194 |
| 2025-01-13 | 8,000.00 | 8,000.00 | 7,950.00 | 7,950.00 | 7,950.00 | 633 |
| 2025-01-10 | 8,000.00 | 8,000.00 | 7,910.00 | 7,998.00 | 7,998.00 | 2,667 |
| 2025-01-09 | 7,951.00 | 8,149.00 | 7,900.00 | 7,900.00 | 7,900.00 | 21,767 |
| 2025-01-08 | 7,935.00 | 8,300.00 | 7,911.00 | 7,924.00 | 7,924.00 | 41,630 |
| 2025-01-07 | 7,900.00 | 7,947.00 | 7,804.00 | 7,936.00 | 7,936.00 | 9,386 |
| 2025-01-06 | 7,995.00 | 7,995.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,168 |
| 2025-01-03 | 8,097.00 | 8,097.00 | 7,904.00 | 7,919.00 | 7,919.00 | 6,134 |
| 2025-01-02 | 8,055.00 | 8,456.00 | 7,897.00 | 7,900.00 | 7,900.00 | 15,722 |
| 2024-12-31 | 8,035.00 | 8,049.00 | 7,887.00 | 8,009.00 | 8,009.00 | 17,113 |
| 2024-12-30 | 7,850.00 | 8,049.00 | 7,801.00 | 7,899.00 | 7,899.00 | 30,149 |
| 2024-12-27 | 7,920.00 | 8,000.00 | 7,831.00 | 7,831.00 | 7,831.00 | 9,397 |
| 2024-12-24 | 7,908.00 | 8,000.00 | 7,901.00 | 7,980.00 | 7,980.00 | 679 |
| 2024-12-23 | 7,918.00 | 7,999.00 | 7,853.00 | 7,908.00 | 7,908.00 | 600 |
| 2024-12-20 | 7,946.00 | 8,000.00 | 7,911.00 | 7,935.00 | 7,935.00 | 2,683 |
| 2024-12-19 | 7,851.00 | 8,031.00 | 7,851.00 | 7,999.00 | 7,999.00 | 6,902 |
| 2024-12-18 | 8,049.00 | 8,049.00 | 7,915.00 | 7,926.00 | 7,926.00 | 8,695 |
| 2024-12-17 | 8,060.00 | 8,100.00 | 7,965.00 | 8,049.00 | 8,049.00 | 15,102 |
| 2024-12-13 | 8,000.00 | 8,129.00 | 7,970.00 | 8,050.00 | 8,050.00 | 21,082 |
| 2024-12-12 | 8,021.00 | 8,118.00 | 7,973.00 | 8,008.00 | 8,008.00 | 26,542 |
| 2024-12-11 | 8,021.00 | 8,021.00 | 7,923.00 | 7,970.00 | 7,970.00 | 4,363 |
| 2024-12-10 | 8,020.00 | 8,184.00 | 8,020.00 | 8,074.00 | 8,074.00 | 15,922 |
| 2024-12-09 | 8,125.00 | 8,145.00 | 8,001.00 | 8,001.00 | 8,001.00 | 38,736 |
| 2024-12-06 | 8,239.00 | 8,239.00 | 8,120.00 | 8,125.00 | 8,125.00 | 21,661 |
| 2024-12-05 | 8,112.00 | 8,450.00 | 8,000.00 | 8,000.00 | 8,000.00 | 66,161 |
| 2024-12-04 | 8,499.00 | 8,500.00 | 8,127.00 | 8,127.00 | 8,127.00 | 79,511 |
| 2024-12-03 | 8,440.00 | 8,452.00 | 8,160.00 | 8,160.00 | 8,160.00 | 33,031 |
| 2024-12-02 | 8,534.00 | 8,800.00 | 8,380.00 | 8,382.00 | 8,382.00 | 12,740 |
| 2024-11-29 | 8,494.00 | 8,500.00 | 8,350.00 | 8,448.00 | 8,448.00 | 54,336 |
| 2024-11-28 | 8,000.00 | 8,342.00 | 8,000.00 | 8,250.00 | 8,250.00 | 26,697 |
| 2024-11-27 | 7,850.00 | 8,088.00 | 7,850.00 | 8,088.00 | 8,088.00 | 21,029 |
| 2024-11-26 | 7,600.00 | 7,799.00 | 7,590.00 | 7,710.00 | 7,710.00 | 56,741 |
| 2024-11-25 | 7,657.00 | 7,815.00 | 7,441.00 | 7,605.00 | 7,605.00 | 54,598 |
| 2024-11-22 | 7,900.00 | 7,949.00 | 7,700.00 | 7,700.00 | 7,700.00 | 43,113 |
| 2024-11-21 | 8,579.00 | 8,698.00 | 7,946.00 | 7,946.00 | 7,946.00 | 75,484 |
| 2024-11-20 | 8,290.00 | 8,916.00 | 8,211.00 | 8,409.00 | 8,409.00 | 84,081 |
| 2024-11-19 | 7,980.00 | 8,497.00 | 7,980.00 | 8,290.00 | 8,290.00 | 27,919 |
| 2024-11-18 | 8,200.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 15,503 |
| 2024-11-15 | 7,999.00 | 8,300.00 | 7,818.00 | 7,902.00 | 7,902.00 | 58,687 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 218.0000 ZAC |
| 2023-01-18 | 195.0000 ZAC |
| 2022-07-20 | 218.0000 ZAC |
| 2022-01-19 | 195.0000 ZAC |
| 2021-07-21 | 195.0000 ZAC |
| 2021-01-20 | 133.0000 ZAC |
| 2020-09-16 | 65.0000 ZAC |
| 2020-01-22 | 120.0000 ZAC |
| 2019-07-17 | 129.0000 ZAC |
| 2019-01-23 | 105.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.