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
2022-02-032,325.002,325.002,280.002,298.322,108.14182
2022-02-022,335.002,345.002,324.672,324.672,132.31478
2022-02-012,340.002,355.002,316.642,330.932,138.06717
2022-01-312,225.002,315.002,225.002,258.292,071.42205
2022-01-282,125.002,190.002,125.002,153.361,975.18169
2022-01-272,145.002,170.002,125.002,144.161,966.74232
2022-01-262,155.002,180.002,139.982,149.631,971.76108
2022-01-252,070.002,120.002,070.002,078.431,906.45274
2022-01-242,060.002,060.001,990.001,995.751,830.61206
2022-01-212,130.002,153.312,110.002,146.931,969.28174
2022-01-202,130.002,200.002,130.002,150.431,972.49133
2022-01-192,170.002,175.002,130.002,154.981,976.6780
2022-01-182,180.002,214.492,130.002,212.482,029.41107
2022-01-172,220.002,240.002,214.132,214.132,030.9266
2022-01-142,230.002,237.822,200.002,237.822,052.6593
2022-01-132,320.002,320.002,260.002,305.822,115.02347
2022-01-122,370.002,370.552,355.002,355.002,160.13214
2022-01-112,330.002,340.542,313.032,313.032,121.6481
2022-01-102,345.002,374.982,290.002,318.912,127.03459
2022-01-072,430.002,435.002,408.442,430.002,228.93453
2022-01-062,485.002,485.002,425.002,452.482,249.55497
2022-01-052,500.002,520.002,480.122,480.122,274.90443
2022-01-042,537.462,538.732,500.002,538.732,328.6634
2021-12-302,590.002,590.002,540.002,540.002,329.83406
2021-12-292,589.982,598.312,565.002,565.002,352.76406
2021-12-232,405.002,505.002,405.002,497.982,291.28314
2021-12-222,395.002,395.002,379.982,383.312,186.1112
2021-12-212,400.002,422.802,370.002,399.292,200.7699
2021-12-202,370.002,425.002,370.002,392.782,194.79351
2021-12-172,340.002,352.742,300.002,322.592,130.41449
2021-12-162,345.002,370.002,342.982,349.982,155.5352
2021-12-152,330.002,330.612,324.982,324.982,132.6020
2021-12-142,340.002,340.002,290.002,326.652,134.1354
2021-12-132,325.002,374.442,325.002,365.312,169.6060
2021-12-102,390.002,390.002,374.982,374.982,178.4629
2021-12-092,390.002,405.002,375.002,399.982,201.3917
2021-12-082,430.002,430.002,360.002,414.982,215.1561
2021-12-072,380.002,400.002,374.982,376.522,179.8737
2021-12-062,330.002,340.002,280.002,334.982,141.7775
2021-12-032,350.002,360.002,295.002,299.982,109.67205
2021-12-022,350.002,360.002,314.982,336.692,143.34136
2021-12-012,345.002,395.002,345.002,380.002,183.07266
2021-11-302,390.002,419.982,340.002,419.982,219.7472
2021-11-292,410.002,440.002,394.982,394.982,196.8140
2021-11-262,415.002,450.002,385.002,417.062,217.0648
2021-11-252,470.002,479.982,450.002,466.862,262.73236
2021-11-242,450.002,450.002,360.002,408.852,209.5389
2021-11-232,510.002,550.002,455.002,491.652,285.4794
2021-11-222,555.002,581.882,555.002,570.002,357.34132
2021-11-192,475.002,595.002,475.002,566.812,354.42134
2021-11-182,475.002,480.002,452.202,452.202,249.2941
2021-11-172,475.002,479.982,460.002,479.982,274.7710
2021-11-162,454.692,480.002,449.552,480.002,274.79178
2021-11-152,459.472,519.982,440.002,440.002,238.10325
2021-11-122,540.002,565.002,531.162,531.162,321.7279
2021-11-112,355.002,525.002,355.002,500.002,293.14127
2021-11-102,310.002,370.002,310.002,337.122,143.74134
2021-11-092,375.002,389.982,375.002,378.732,181.9056
2021-11-082,315.002,400.002,315.002,350.892,156.36128
2021-11-052,325.002,325.002,252.742,325.002,132.6220
← NewerPage 20 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.