LEM Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 574.00 | 574.00 | 566.00 | 566.00 | 566.00 | 2 |
| 2025-08-14 | 581.00 | 581.00 | 570.50 | 571.00 | 571.00 | 94 |
| 2025-08-13 | 589.50 | 589.50 | 581.00 | 581.00 | 581.00 | 31 |
| 2025-08-12 | 569.00 | 590.00 | 566.00 | 590.00 | 590.00 | 613 |
| 2025-08-11 | 588.50 | 588.50 | 569.00 | 569.00 | 569.00 | 132 |
| 2025-08-08 | 596.00 | 598.00 | 590.00 | 596.00 | 596.00 | 41 |
| 2025-08-07 | 601.00 | 608.50 | 593.00 | 597.00 | 597.00 | 368 |
| 2025-08-06 | 625.00 | 626.00 | 607.00 | 609.00 | 609.00 | 23 |
| 2025-08-05 | 647.00 | 647.00 | 620.00 | 627.00 | 627.00 | 77 |
| 2025-08-04 | 651.00 | 653.00 | 645.00 | 647.00 | 647.00 | 28 |
| 2025-07-31 | 689.00 | 689.00 | 660.00 | 670.00 | 670.00 | 114 |
| 2025-07-30 | 742.50 | 769.00 | 708.50 | 745.00 | 745.00 | 219 |
| 2025-07-29 | 809.00 | 809.00 | 731.50 | 748.50 | 748.50 | 466 |
| 2025-07-28 | 913.00 | 915.00 | 900.00 | 900.00 | 900.00 | 17 |
| 2025-07-25 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 66 |
| 2025-07-24 | 898.00 | 899.00 | 898.00 | 899.00 | 899.00 | 18 |
| 2025-07-22 | 879.50 | 890.00 | 879.50 | 884.00 | 884.00 | 36 |
| 2025-07-21 | 890.00 | 890.50 | 884.00 | 889.00 | 889.00 | 42 |
| 2025-07-18 | 895.00 | 895.00 | 882.00 | 889.50 | 889.50 | 15 |
| 2025-07-17 | 885.00 | 893.00 | 885.00 | 893.00 | 893.00 | 11 |
| 2025-07-16 | 856.50 | 873.00 | 856.50 | 864.00 | 864.00 | 102 |
| 2025-07-15 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 100 |
| 2025-07-14 | 854.00 | 854.00 | 853.00 | 854.00 | 854.00 | 19 |
| 2025-07-11 | 863.00 | 863.00 | 856.00 | 856.00 | 856.00 | 14 |
| 2025-07-10 | 872.50 | 882.00 | 866.00 | 879.00 | 879.00 | 120 |
| 2025-07-09 | 852.50 | 867.00 | 851.00 | 853.00 | 853.00 | 44 |
| 2025-07-08 | 838.00 | 861.00 | 838.00 | 858.00 | 858.00 | 4 |
| 2025-07-04 | 840.00 | 840.00 | 831.00 | 840.00 | 840.00 | 84 |
| 2025-07-03 | 843.00 | 849.00 | 841.00 | 841.00 | 841.00 | 40 |
| 2025-07-02 | 824.00 | 833.50 | 824.00 | 827.00 | 827.00 | 109 |
| 2025-07-01 | 822.00 | 829.00 | 822.00 | 823.00 | 823.00 | 33 |
| 2025-06-30 | 837.00 | 843.00 | 825.00 | 833.00 | 833.00 | 124 |
| 2025-06-27 | 792.00 | 828.00 | 792.00 | 826.50 | 826.50 | 101 |
| 2025-06-26 | 800.00 | 800.00 | 788.00 | 789.00 | 789.00 | 41 |
| 2025-06-25 | 792.00 | 806.00 | 792.00 | 797.00 | 797.00 | 31 |
| 2025-06-24 | 809.00 | 809.00 | 781.00 | 786.00 | 786.00 | 11 |
| 2025-06-23 | 769.00 | 769.00 | 765.00 | 765.00 | 765.00 | 1,116 |
| 2025-06-20 | 803.00 | 803.00 | 780.00 | 801.00 | 801.00 | 518 |
| 2025-06-19 | 785.00 | 791.00 | 778.00 | 778.00 | 778.00 | 51 |
| 2025-06-18 | 796.00 | 796.00 | 789.50 | 789.50 | 789.50 | 57 |
| 2025-06-17 | 798.50 | 806.00 | 798.50 | 802.00 | 802.00 | 7 |
| 2025-06-16 | 819.00 | 820.00 | 813.00 | 813.00 | 813.00 | 11 |
| 2025-06-13 | 807.00 | 810.00 | 795.00 | 795.00 | 795.00 | 47 |
| 2025-06-12 | 815.00 | 823.00 | 800.00 | 820.00 | 820.00 | 263 |
| 2025-06-11 | 828.00 | 828.00 | 814.50 | 816.00 | 816.00 | 260 |
| 2025-06-10 | 806.00 | 830.00 | 806.00 | 821.00 | 821.00 | 44 |
| 2025-06-06 | 816.00 | 816.00 | 802.00 | 806.00 | 806.00 | 37 |
| 2025-06-05 | 795.00 | 808.00 | 795.00 | 803.00 | 803.00 | 173 |
| 2025-06-04 | 758.00 | 786.00 | 758.00 | 786.00 | 786.00 | 25 |
| 2025-06-03 | 732.00 | 735.00 | 730.00 | 735.00 | 735.00 | 25 |
| 2025-06-02 | 738.00 | 739.50 | 733.00 | 735.00 | 735.00 | 27 |
| 2025-05-30 | 750.50 | 750.50 | 736.00 | 746.00 | 746.00 | 287 |
| 2025-05-28 | 755.00 | 763.00 | 742.00 | 742.00 | 742.00 | 53 |
| 2025-05-27 | 741.50 | 759.00 | 741.50 | 759.00 | 759.00 | 97 |
| 2025-05-23 | 762.00 | 767.00 | 742.00 | 742.00 | 742.00 | 119 |
| 2025-05-22 | 776.00 | 781.00 | 776.00 | 781.00 | 781.00 | 12 |
| 2025-05-21 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 215 |
| 2025-05-20 | 807.00 | 807.00 | 803.00 | 803.00 | 803.00 | 31 |
| 2025-05-19 | 800.00 | 802.00 | 797.00 | 802.00 | 802.00 | 3 |
| 2025-05-16 | 792.00 | 799.00 | 792.00 | 799.00 | 799.00 | 174 |
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.