LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,698.00 | 1,700.00 | 1,615.63 | 1,664.78 | 1,569.53 | 91 |
| 2022-10-26 | 1,702.00 | 1,704.98 | 1,688.00 | 1,697.57 | 1,600.44 | 186 |
| 2022-10-25 | 1,568.00 | 1,614.00 | 1,536.05 | 1,536.05 | 1,448.16 | 57 |
| 2022-10-24 | 1,520.00 | 1,536.00 | 1,520.00 | 1,529.99 | 1,442.44 | 83 |
| 2022-10-21 | 1,508.00 | 1,508.43 | 1,502.00 | 1,508.43 | 1,422.12 | 16 |
| 2022-10-20 | 1,474.00 | 1,536.00 | 1,474.00 | 1,517.49 | 1,430.66 | 39 |
| 2022-10-19 | 1,498.00 | 1,498.00 | 1,484.00 | 1,489.99 | 1,404.73 | 19 |
| 2022-10-18 | 1,500.00 | 1,518.00 | 1,500.00 | 1,507.42 | 1,421.16 | 9 |
| 2022-10-17 | 1,480.00 | 1,494.15 | 1,473.88 | 1,473.88 | 1,389.55 | 21 |
| 2022-10-14 | 1,480.00 | 1,481.13 | 1,440.00 | 1,440.00 | 1,357.61 | 109 |
| 2022-10-13 | 1,426.00 | 1,440.00 | 1,368.00 | 1,368.05 | 1,289.77 | 43 |
| 2022-10-12 | 1,442.00 | 1,442.00 | 1,418.00 | 1,430.66 | 1,348.79 | 23 |
| 2022-10-11 | 1,450.00 | 1,470.00 | 1,442.00 | 1,457.41 | 1,374.02 | 101 |
| 2022-10-10 | 1,472.00 | 1,501.99 | 1,472.00 | 1,487.99 | 1,402.85 | 8 |
| 2022-10-07 | 1,598.00 | 1,598.00 | 1,526.00 | 1,527.99 | 1,440.56 | 52 |
| 2022-10-06 | 1,586.00 | 1,587.99 | 1,586.00 | 1,587.99 | 1,497.12 | 9 |
| 2022-10-05 | 1,632.00 | 1,632.00 | 1,590.00 | 1,596.06 | 1,504.73 | 34 |
| 2022-10-04 | 1,588.00 | 1,595.48 | 1,588.00 | 1,590.72 | 1,499.70 | 28 |
| 2022-10-03 | 1,500.00 | 1,540.15 | 1,500.00 | 1,540.00 | 1,451.88 | 43 |
| 2022-09-30 | 1,514.00 | 1,522.00 | 1,482.00 | 1,505.53 | 1,419.39 | 117 |
| 2022-09-29 | 1,524.00 | 1,528.00 | 1,487.85 | 1,516.92 | 1,430.12 | 167 |
| 2022-09-28 | 1,518.00 | 1,556.00 | 1,510.05 | 1,543.69 | 1,455.36 | 180 |
| 2022-09-27 | 1,572.00 | 1,572.00 | 1,555.69 | 1,563.19 | 1,473.74 | 47 |
| 2022-09-26 | 1,528.00 | 1,554.00 | 1,520.00 | 1,554.00 | 1,465.08 | 55 |
| 2022-09-23 | 1,522.00 | 1,530.00 | 1,514.87 | 1,514.87 | 1,428.20 | 83 |
| 2022-09-22 | 1,568.00 | 1,568.00 | 1,518.00 | 1,560.06 | 1,470.79 | 139 |
| 2022-09-21 | 1,558.00 | 1,586.78 | 1,550.44 | 1,586.78 | 1,495.99 | 39 |
| 2022-09-20 | 1,550.00 | 1,562.00 | 1,546.98 | 1,546.98 | 1,458.47 | 140 |
| 2022-09-16 | 1,532.00 | 1,532.00 | 1,514.42 | 1,532.00 | 1,444.34 | 69 |
| 2022-09-15 | 1,544.00 | 1,544.00 | 1,532.00 | 1,536.59 | 1,448.67 | 20 |
| 2022-09-14 | 1,556.00 | 1,556.00 | 1,527.98 | 1,539.04 | 1,450.98 | 56 |
| 2022-09-13 | 1,574.00 | 1,578.16 | 1,536.00 | 1,544.52 | 1,456.15 | 79 |
| 2022-09-12 | 1,508.00 | 1,542.00 | 1,507.99 | 1,542.00 | 1,453.77 | 24 |
| 2022-09-09 | 1,520.00 | 1,528.00 | 1,510.00 | 1,514.19 | 1,427.55 | 66 |
| 2022-09-08 | 1,558.00 | 1,558.00 | 1,514.00 | 1,522.05 | 1,434.96 | 89 |
| 2022-09-07 | 1,504.00 | 1,560.00 | 1,493.66 | 1,545.99 | 1,457.53 | 66 |
| 2022-09-06 | 1,520.00 | 1,528.19 | 1,498.00 | 1,518.79 | 1,431.89 | 24 |
| 2022-09-05 | 1,516.00 | 1,530.00 | 1,513.85 | 1,519.82 | 1,432.86 | 50 |
| 2022-09-02 | 1,540.00 | 1,553.99 | 1,528.00 | 1,553.99 | 1,465.07 | 29 |
| 2022-09-01 | 1,536.00 | 1,610.00 | 1,524.00 | 1,528.00 | 1,440.57 | 80 |
| 2022-08-31 | 1,562.00 | 1,610.00 | 1,562.00 | 1,598.44 | 1,506.98 | 145 |
| 2022-08-30 | 1,616.00 | 1,616.00 | 1,576.00 | 1,586.99 | 1,496.18 | 39 |
| 2022-08-26 | 1,696.00 | 1,700.00 | 1,654.00 | 1,654.06 | 1,559.42 | 293 |
| 2022-08-25 | 1,696.00 | 1,696.00 | 1,634.00 | 1,682.00 | 1,585.76 | 82 |
| 2022-08-24 | 1,686.00 | 1,718.00 | 1,686.00 | 1,692.06 | 1,595.24 | 24 |
| 2022-08-23 | 1,734.00 | 1,734.00 | 1,718.17 | 1,721.99 | 1,623.46 | 11 |
| 2022-08-22 | 1,744.00 | 1,762.00 | 1,744.00 | 1,749.98 | 1,649.85 | 74 |
| 2022-08-19 | 1,798.00 | 1,819.99 | 1,754.00 | 1,819.99 | 1,715.85 | 16 |
| 2022-08-18 | 1,830.00 | 1,854.00 | 1,830.00 | 1,839.82 | 1,734.54 | 50 |
| 2022-08-17 | 1,880.00 | 1,886.00 | 1,845.82 | 1,868.68 | 1,761.76 | 91 |
| 2022-08-16 | 1,866.00 | 1,868.00 | 1,838.00 | 1,868.00 | 1,761.12 | 66 |
| 2022-08-15 | 1,846.00 | 1,863.10 | 1,846.00 | 1,851.99 | 1,746.02 | 13 |
| 2022-08-12 | 1,846.00 | 1,860.00 | 1,844.00 | 1,853.70 | 1,747.63 | 36 |
| 2022-08-11 | 1,832.00 | 1,856.00 | 1,832.00 | 1,844.65 | 1,739.10 | 53 |
| 2022-08-10 | 1,780.00 | 1,828.00 | 1,780.00 | 1,821.46 | 1,717.24 | 41 |
| 2022-08-09 | 1,818.00 | 1,848.48 | 1,754.00 | 1,796.79 | 1,693.98 | 37 |
| 2022-08-08 | 1,856.00 | 1,856.00 | 1,812.00 | 1,831.99 | 1,727.16 | 67 |
| 2022-08-05 | 1,960.00 | 1,960.00 | 1,851.91 | 1,852.00 | 1,746.03 | 63 |
| 2022-08-04 | 1,928.00 | 1,946.39 | 1,928.00 | 1,943.04 | 1,831.86 | 94 |
| 2022-08-03 | 1,900.00 | 1,936.00 | 1,888.00 | 1,936.00 | 1,825.22 | 126 |
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.