Lewis Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,950.00 | 8,195.00 | 7,860.00 | 7,960.00 | 7,960.00 | 16,598 |
| 2024-11-13 | 7,792.00 | 7,979.00 | 7,503.00 | 7,876.00 | 7,876.00 | 18,699 |
| 2024-11-12 | 7,500.00 | 7,793.00 | 7,442.00 | 7,793.00 | 7,793.00 | 20,593 |
| 2024-11-11 | 7,550.00 | 7,550.00 | 7,405.00 | 7,497.00 | 7,497.00 | 4,582 |
| 2024-11-08 | 7,500.00 | 7,500.00 | 7,475.00 | 7,500.00 | 7,500.00 | 42,143 |
| 2024-11-07 | 7,550.00 | 7,550.00 | 7,441.00 | 7,500.00 | 7,500.00 | 24,874 |
| 2024-11-06 | 7,710.00 | 7,710.00 | 7,400.00 | 7,423.00 | 7,423.00 | 36,537 |
| 2024-11-05 | 7,612.00 | 7,755.00 | 7,502.00 | 7,550.00 | 7,550.00 | 12,898 |
| 2024-11-04 | 7,350.00 | 7,612.00 | 7,301.00 | 7,612.00 | 7,612.00 | 27,287 |
| 2024-11-01 | 7,279.00 | 7,365.00 | 7,200.00 | 7,207.00 | 7,207.00 | 14,907 |
| 2024-10-31 | 7,365.00 | 7,485.00 | 7,140.00 | 7,140.00 | 7,140.00 | 157,479 |
| 2024-10-30 | 7,310.00 | 7,885.00 | 7,133.00 | 7,350.00 | 7,350.00 | 138,039 |
| 2024-10-29 | 6,802.00 | 6,896.00 | 6,800.00 | 6,850.00 | 6,850.00 | 20,475 |
| 2024-10-28 | 6,869.00 | 6,870.00 | 6,800.00 | 6,825.00 | 6,825.00 | 5,226 |
| 2024-10-25 | 6,978.00 | 6,978.00 | 6,820.00 | 6,820.00 | 6,820.00 | 22,090 |
| 2024-10-24 | 6,851.00 | 6,851.00 | 6,850.00 | 6,851.00 | 6,851.00 | 5,760 |
| 2024-10-23 | 6,868.00 | 6,984.00 | 6,821.00 | 6,950.00 | 6,950.00 | 1,223 |
| 2024-10-22 | 6,721.00 | 6,993.00 | 6,720.00 | 6,800.00 | 6,800.00 | 2,450 |
| 2024-10-21 | 6,950.00 | 6,990.00 | 6,800.00 | 6,800.00 | 6,800.00 | 13,361 |
| 2024-10-18 | 6,882.00 | 6,983.00 | 6,850.00 | 6,850.00 | 6,850.00 | 19,847 |
| 2024-10-17 | 6,919.00 | 6,984.00 | 6,850.00 | 6,900.00 | 6,900.00 | 52,779 |
| 2024-10-16 | 6,911.00 | 6,990.00 | 6,910.00 | 6,914.00 | 6,914.00 | 7,529 |
| 2024-10-15 | 6,892.00 | 7,058.00 | 6,892.00 | 7,054.00 | 7,054.00 | 1,961 |
| 2024-10-14 | 7,110.00 | 7,110.00 | 6,852.00 | 7,002.00 | 7,002.00 | 3,782 |
| 2024-10-11 | 6,975.00 | 7,000.00 | 6,851.00 | 6,906.00 | 6,906.00 | 42,798 |
| 2024-10-10 | 6,700.00 | 7,022.00 | 6,616.00 | 6,881.00 | 6,881.00 | 31,070 |
| 2024-10-09 | 6,979.00 | 6,979.00 | 6,808.00 | 6,900.00 | 6,900.00 | 15,336 |
| 2024-10-08 | 6,997.00 | 6,997.00 | 6,410.00 | 6,850.00 | 6,850.00 | 45,468 |
| 2024-10-07 | 6,831.00 | 7,001.00 | 6,831.00 | 6,997.00 | 6,997.00 | 35,879 |
| 2024-10-04 | 6,977.00 | 7,001.00 | 6,835.00 | 6,980.00 | 6,980.00 | 44,407 |
| 2024-10-03 | 7,341.00 | 7,390.00 | 6,975.00 | 6,975.00 | 6,975.00 | 18,606 |
| 2024-10-02 | 7,140.00 | 7,342.00 | 7,140.00 | 7,200.00 | 7,200.00 | 37,532 |
| 2024-10-01 | 7,361.00 | 7,361.00 | 6,902.00 | 7,140.00 | 7,140.00 | 27,315 |
| 2024-09-30 | 7,367.00 | 7,367.00 | 7,198.00 | 7,280.00 | 7,280.00 | 2,866 |
| 2024-09-27 | 7,316.00 | 7,316.00 | 7,002.00 | 7,195.00 | 7,195.00 | 9,306 |
| 2024-09-26 | 7,498.00 | 7,500.00 | 6,963.00 | 6,970.00 | 6,970.00 | 173,474 |
| 2024-09-25 | 7,104.00 | 7,689.00 | 6,701.00 | 7,148.00 | 7,148.00 | 21,770 |
| 2024-09-23 | 6,501.00 | 7,300.00 | 6,501.00 | 7,100.00 | 7,100.00 | 21,820 |
| 2024-09-20 | 6,574.00 | 6,900.00 | 6,401.00 | 6,800.00 | 6,800.00 | 48,773 |
| 2024-09-19 | 6,299.00 | 6,700.00 | 6,299.00 | 6,685.00 | 6,685.00 | 94,704 |
| 2024-09-18 | 6,101.00 | 6,299.00 | 6,100.00 | 6,299.00 | 6,299.00 | 166,628 |
| 2024-09-17 | 6,103.00 | 6,199.00 | 6,100.00 | 6,101.00 | 6,101.00 | 6,876 |
| 2024-09-16 | 6,125.00 | 6,199.00 | 6,100.00 | 6,101.00 | 6,101.00 | 7,530 |
| 2024-09-13 | 6,199.00 | 6,200.00 | 6,032.00 | 6,100.00 | 6,100.00 | 26,053 |
| 2024-09-12 | 6,050.00 | 6,200.00 | 6,023.00 | 6,200.00 | 6,200.00 | 73,533 |
| 2024-09-11 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 35,631 |
| 2024-09-10 | 6,033.00 | 6,299.00 | 6,033.00 | 6,120.00 | 6,120.00 | 391,333 |
| 2024-09-09 | 6,199.00 | 6,199.00 | 6,001.00 | 6,022.00 | 6,022.00 | 856 |
| 2024-09-06 | 6,100.00 | 6,100.00 | 5,950.00 | 6,010.00 | 6,010.00 | 42,915 |
| 2024-09-05 | 6,141.00 | 6,299.00 | 6,051.00 | 6,071.00 | 6,071.00 | 22,780 |
| 2024-09-04 | 5,986.00 | 6,199.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1,431 |
| 2024-09-03 | 5,861.00 | 5,986.00 | 5,861.00 | 5,986.00 | 5,986.00 | 5,093 |
| 2024-09-02 | 5,899.00 | 5,899.00 | 5,810.00 | 5,860.00 | 5,860.00 | 30,558 |
| 2024-08-30 | 5,860.00 | 5,870.00 | 5,860.00 | 5,860.00 | 5,860.00 | 16,147 |
| 2024-08-29 | 5,899.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,860.00 | 50,855 |
| 2024-08-28 | 5,886.00 | 5,944.00 | 5,851.00 | 5,862.00 | 5,862.00 | 19,931 |
| 2024-08-27 | 5,900.00 | 5,956.00 | 5,900.00 | 5,950.00 | 5,950.00 | 3,314 |
| 2024-08-26 | 5,955.00 | 5,955.00 | 5,705.00 | 5,900.00 | 5,900.00 | 60,609 |
| 2024-08-23 | 5,918.00 | 5,919.00 | 5,603.00 | 5,895.00 | 5,895.00 | 3,491 |
| 2024-08-22 | 5,875.00 | 5,949.00 | 5,783.00 | 5,783.00 | 5,783.00 | 18,394 |
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.