See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← 0QKB.LSE stock page

LEM Holding SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-032,210.002,210.002,140.002,164.981,985.8419
2022-04-292,230.002,270.002,230.002,258.292,071.42129
2022-04-282,190.002,210.002,185.002,192.982,011.5245
2022-04-272,195.002,195.002,165.272,179.981,999.6033
2022-04-262,275.002,294.982,240.002,270.352,082.4934
2022-04-252,330.002,330.002,275.002,285.382,096.28112
2022-04-222,377.502,384.982,339.712,384.982,187.6372
2022-04-212,425.002,440.002,392.502,404.982,205.9832
2022-04-202,355.002,425.242,355.002,417.782,217.72569
2022-04-192,295.002,365.002,295.002,299.982,109.67185
2022-04-142,295.002,335.002,230.002,324.982,132.60245
2022-04-132,235.002,280.002,231.072,259.982,072.98654
2022-04-122,195.002,245.002,195.002,214.982,031.7089
2022-04-112,240.002,240.002,210.002,238.592,053.351,070
2022-04-082,257.082,285.002,235.102,235.102,050.15772
2022-04-072,250.002,290.002,245.002,274.982,086.74577
2022-04-062,257.042,266.802,220.302,234.282,049.401,515
2022-04-052,220.002,270.002,205.002,262.132,074.941,442
2022-04-042,220.002,224.882,205.002,224.882,040.78350
2022-04-012,215.002,220.002,195.002,215.822,032.47320
2022-03-312,310.002,325.002,215.002,251.292,065.00412
2022-03-302,240.002,305.002,225.002,262.312,075.11277
2022-03-292,150.002,250.002,150.002,244.982,059.2248
2022-03-282,153.022,194.982,122.572,194.982,013.3684
2022-03-252,240.002,251.152,184.982,251.152,064.88184
2022-03-242,290.002,364.982,264.722,364.982,169.29231
2022-03-232,340.002,404.652,340.002,404.652,205.67136
2022-03-222,260.002,320.002,252.142,301.712,111.26304
2022-03-212,230.002,271.982,220.002,271.982,083.9914
2022-03-182,165.002,225.002,135.002,191.392,010.0768
2022-03-172,170.002,170.002,130.002,159.981,981.2571
2022-03-162,050.002,137.532,050.002,136.981,960.16169
2022-03-152,055.002,070.002,020.002,038.871,870.17165
2022-03-142,104.522,112.552,102.722,112.551,937.7491
2022-03-112,055.002,080.002,054.152,073.561,901.9855
2022-03-102,020.002,055.002,000.002,040.751,871.8943
2022-03-091,890.002,025.001,890.001,980.701,816.81126
2022-03-081,954.001,961.891,864.001,961.891,799.5560
2022-03-072,020.002,020.001,884.001,925.731,766.39182
2022-03-042,140.002,140.002,040.002,104.981,930.8156
2022-03-032,210.002,210.002,140.002,163.421,984.4091
2022-03-022,150.002,185.002,150.002,176.651,996.5463
2022-03-012,190.002,210.002,125.002,179.031,998.7355
2022-02-282,170.002,199.982,163.792,199.982,017.94101
2022-02-252,135.002,185.002,125.002,174.501,994.5719
2022-02-242,105.002,125.002,044.982,044.981,875.77154
2022-02-232,180.002,205.512,140.002,144.981,967.50102
2022-02-222,150.002,155.002,111.912,111.911,937.1644
2022-02-212,190.002,190.002,115.002,140.981,963.83134
2022-02-182,212.712,212.712,212.712,212.712,029.6244
2022-02-172,240.002,240.002,207.322,207.322,024.68134
2022-02-162,225.002,225.002,205.002,214.762,031.4976
2022-02-152,130.002,220.002,130.002,201.232,019.09113
2022-02-142,180.002,180.002,115.002,127.571,951.5368
2022-02-112,250.002,250.002,196.392,214.982,031.70109
2022-02-102,250.002,300.702,230.002,300.702,110.3230
2022-02-092,290.002,324.982,290.002,324.982,132.6076
2022-02-082,325.002,330.002,265.002,297.202,107.1263
2022-02-072,275.002,345.002,269.292,269.982,082.15122
2022-02-042,345.002,345.002,244.982,293.242,103.48306
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-0250.0000 GBP
2023-07-0452.0000 GBP
2022-07-0550.0000 GBP
2021-07-0142.0000 GBP
2020-06-1640.0000 GBP
2019-07-0242.0000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.