Lem Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 805.00 | 805.00 | 770.00 | 773.00 | 773.00 | 1,978 |
| 2024-11-18 | 810.00 | 810.00 | 791.00 | 801.00 | 801.00 | 1,314 |
| 2024-11-15 | 826.00 | 838.00 | 811.00 | 818.00 | 818.00 | 1,723 |
| 2024-11-14 | 858.00 | 858.00 | 811.00 | 822.00 | 822.00 | 3,261 |
| 2024-11-13 | 822.00 | 879.00 | 818.00 | 879.00 | 879.00 | 4,194 |
| 2024-11-12 | 880.00 | 883.00 | 830.00 | 830.00 | 830.00 | 5,485 |
| 2024-11-11 | 984.00 | 985.00 | 857.00 | 879.00 | 879.00 | 4,198 |
| 2024-11-08 | 1,150.00 | 1,152.00 | 1,126.00 | 1,126.00 | 1,126.00 | 824 |
| 2024-11-07 | 1,156.00 | 1,176.00 | 1,152.00 | 1,160.00 | 1,160.00 | 1,298 |
| 2024-11-06 | 1,150.00 | 1,176.00 | 1,146.00 | 1,150.00 | 1,150.00 | 1,198 |
| 2024-11-05 | 1,162.00 | 1,174.00 | 1,146.00 | 1,146.00 | 1,146.00 | 711 |
| 2024-11-04 | 1,170.00 | 1,174.00 | 1,152.00 | 1,166.00 | 1,166.00 | 524 |
| 2024-11-01 | 1,160.00 | 1,170.00 | 1,148.00 | 1,168.00 | 1,168.00 | 667 |
| 2024-10-31 | 1,170.00 | 1,174.00 | 1,146.00 | 1,152.00 | 1,152.00 | 864 |
| 2024-10-30 | 1,196.00 | 1,196.00 | 1,168.00 | 1,170.00 | 1,170.00 | 810 |
| 2024-10-29 | 1,206.00 | 1,208.00 | 1,186.00 | 1,198.00 | 1,198.00 | 559 |
| 2024-10-28 | 1,214.00 | 1,228.00 | 1,196.00 | 1,206.00 | 1,206.00 | 846 |
| 2024-10-25 | 1,200.00 | 1,216.00 | 1,196.00 | 1,216.00 | 1,216.00 | 371 |
| 2024-10-24 | 1,210.00 | 1,210.00 | 1,198.00 | 1,200.00 | 1,200.00 | 425 |
| 2024-10-23 | 1,216.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,210.00 | 593 |
| 2024-10-22 | 1,236.00 | 1,236.00 | 1,210.00 | 1,216.00 | 1,216.00 | 483 |
| 2024-10-21 | 1,250.00 | 1,264.00 | 1,232.00 | 1,236.00 | 1,236.00 | 271 |
| 2024-10-18 | 1,240.00 | 1,252.00 | 1,240.00 | 1,252.00 | 1,252.00 | 550 |
| 2024-10-17 | 1,238.00 | 1,244.00 | 1,232.00 | 1,238.00 | 1,238.00 | 432 |
| 2024-10-16 | 1,236.00 | 1,244.00 | 1,234.00 | 1,238.00 | 1,238.00 | 484 |
| 2024-10-15 | 1,232.00 | 1,250.00 | 1,232.00 | 1,242.00 | 1,242.00 | 799 |
| 2024-10-14 | 1,264.00 | 1,272.00 | 1,234.00 | 1,234.00 | 1,234.00 | 739 |
| 2024-10-11 | 1,270.00 | 1,300.00 | 1,258.00 | 1,264.00 | 1,264.00 | 616 |
| 2024-10-10 | 1,346.00 | 1,346.00 | 1,252.00 | 1,264.00 | 1,264.00 | 1,837 |
| 2024-10-09 | 1,320.00 | 1,352.00 | 1,300.00 | 1,344.00 | 1,344.00 | 1,431 |
| 2024-10-08 | 1,320.00 | 1,338.00 | 1,314.00 | 1,314.00 | 1,314.00 | 655 |
| 2024-10-07 | 1,320.00 | 1,330.00 | 1,308.00 | 1,318.00 | 1,318.00 | 366 |
| 2024-10-04 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 934 |
| 2024-10-03 | 1,330.00 | 1,330.00 | 1,310.00 | 1,314.00 | 1,314.00 | 236 |
| 2024-10-02 | 1,342.00 | 1,346.00 | 1,326.00 | 1,334.00 | 1,334.00 | 463 |
| 2024-10-01 | 1,374.00 | 1,378.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,040 |
| 2024-09-30 | 1,384.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 559 |
| 2024-09-27 | 1,348.00 | 1,378.00 | 1,348.00 | 1,376.00 | 1,376.00 | 829 |
| 2024-09-26 | 1,322.00 | 1,362.00 | 1,322.00 | 1,338.00 | 1,338.00 | 777 |
| 2024-09-25 | 1,318.00 | 1,340.00 | 1,306.00 | 1,330.00 | 1,330.00 | 930 |
| 2024-09-24 | 1,366.00 | 1,366.00 | 1,294.00 | 1,300.00 | 1,300.00 | 1,449 |
| 2024-09-23 | 1,336.00 | 1,342.00 | 1,322.00 | 1,322.00 | 1,322.00 | 447 |
| 2024-09-20 | 1,362.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,336.00 | 2,010 |
| 2024-09-19 | 1,320.00 | 1,370.00 | 1,318.00 | 1,364.00 | 1,364.00 | 744 |
| 2024-09-18 | 1,306.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 793 |
| 2024-09-17 | 1,290.00 | 1,308.00 | 1,290.00 | 1,302.00 | 1,302.00 | 433 |
| 2024-09-16 | 1,320.00 | 1,332.00 | 1,290.00 | 1,290.00 | 1,290.00 | 579 |
| 2024-09-13 | 1,288.00 | 1,346.00 | 1,284.00 | 1,316.00 | 1,316.00 | 1,389 |
| 2024-09-12 | 1,280.00 | 1,290.00 | 1,270.00 | 1,274.00 | 1,274.00 | 512 |
| 2024-09-11 | 1,266.00 | 1,282.00 | 1,248.00 | 1,248.00 | 1,248.00 | 536 |
| 2024-09-10 | 1,268.00 | 1,282.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1,712 |
| 2024-09-09 | 1,244.00 | 1,326.00 | 1,244.00 | 1,264.00 | 1,264.00 | 2,026 |
| 2024-09-06 | 1,198.00 | 1,232.00 | 1,196.00 | 1,214.00 | 1,214.00 | 873 |
| 2024-09-05 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 379 |
| 2024-09-04 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | 606 |
| 2024-09-03 | 1,238.00 | 1,250.00 | 1,218.00 | 1,218.00 | 1,218.00 | 532 |
| 2024-09-02 | 1,252.00 | 1,252.00 | 1,232.00 | 1,232.00 | 1,232.00 | 474 |
| 2024-08-30 | 1,244.00 | 1,264.00 | 1,236.00 | 1,250.00 | 1,250.00 | 959 |
| 2024-08-29 | 1,230.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,244.00 | 672 |
| 2024-08-28 | 1,240.00 | 1,244.00 | 1,224.00 | 1,224.00 | 1,224.00 | 754 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 50.0000 CHF |
| 2023-07-04 | 52.0000 CHF |
| 2022-07-05 | 50.0000 CHF |
| 2021-07-01 | 42.0000 CHF |
| 2020-06-16 | 40.0000 CHF |
| 2019-07-02 | 42.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.