LEM Holding S.A. - 0QKB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	274.5	280.79	280.79	282.5	274.25	631
January 12, 2026	280.5	279	279	280.5	276.69	307
January 09, 2026	277.5	278	278	278.5	274.58	432
January 08, 2026	287	289	289	289	275.5	994
January 07, 2026	289.5	291	291	294.75	285.75	408
January 06, 2026	284.5	286.22	286.22	294.5	278	724
January 05, 2026	299.5	287.5	287.5	303.5	277.75	717
December 30, 2025	287	292	292	295	287	1,198
December 29, 2025	288.5	287.89	287.89	290	284.5	504
December 23, 2025	287.5	294.51	294.51	297	287.5	569
December 22, 2025	290	292.25	292.25	292.25	286.82	237
December 19, 2025	286.5	285.08	285.08	287	283	363
December 18, 2025	284.5	286.93	286.93	291.5	284.5	252
December 17, 2025	288	286.86	286.86	288	283.5	498
December 16, 2025	292	296.94	296.94	297	290.5	256
December 15, 2025	290.5	293.5	293.5	295	286	696
December 12, 2025	294.5	289.38	289.38	297.5	287.5	414
December 11, 2025	275	292.7	292.7	299	266	2,104
December 10, 2025	307.5	299	299	307.5	299	1,067
December 09, 2025	309.5	310.5	310.5	310.5	304.5	627
December 08, 2025	311.5	308.02	308.02	311.5	304	181
December 05, 2025	324.5	320	320	324.5	320	178
December 04, 2025	323	322.15	322.15	326.5	318.21	395
December 03, 2025	329	324.5	324.5	330	318	259
December 02, 2025	318.75	317.4	317.4	323	315	621
December 01, 2025	321.5	320.69	320.69	323.5	317.5	642
November 28, 2025	316.5	315.09	315.09	320	310	266
November 27, 2025	319.79	319.5	319.5	319.79	318.29	269
November 26, 2025	313	310.5	310.5	313	310.5	31
November 25, 2025	305	313.5	313.5	315	302.5	873
November 24, 2025	310	308.75	308.75	310.5	307	732
November 21, 2025	299	299.2	299.2	305	293.5	490
November 20, 2025	305.5	304.5	304.5	311	304.5	483
November 19, 2025	292	299.75	299.75	305	290	836
November 18, 2025	306	305.5	305.5	306	291.5	1,013
November 17, 2025	312	312.3	312.3	315.5	308.5	917
November 14, 2025	320	316.5	316.5	325	313	1,284
November 13, 2025	352	328.5	328.5	353.84	328.5	2,438
November 12, 2025	366.5	356.99	356.99	371.5	356.99	640
November 11, 2025	355	364	364	375	353	620
November 10, 2025	428	380.75	380.75	428	370	1,614
November 07, 2025	432.75	425.99	425.99	433.75	425	200
November 06, 2025	435.5	433.49	433.49	437.5	431	495
November 05, 2025	433.5	436.67	436.67	440	432	578
November 04, 2025	442.75	434.5	434.5	446.96	434.5	2,028
November 03, 2025	458.75	463.96	463.96	463.96	451	192
October 31, 2025	462.5	457.49	457.49	462.5	457.49	932
October 30, 2025	467.5	466.65	466.65	467.5	466.65	839
October 29, 2025	475.5	468	468	475.5	467	185
October 28, 2025	483.75	480.5	480.5	483.75	473	290
October 27, 2025	482.75	479.5	479.5	485.96	478.5	1,481
October 24, 2025	483.25	475.25	475.25	483.25	472	223
October 23, 2025	465	468.5	468.5	468.5	455	241
October 22, 2025	477.5	485.46	485.46	485.46	467	177
October 21, 2025	488.5	485.98	485.98	488.5	477.01	572
October 20, 2025	473	482	482	492.5	473	511
October 17, 2025	495.5	505	505	508	490	128
October 16, 2025	496	495.5	495.5	496.5	495.5	14
October 15, 2025	480	488.44	488.44	493	478.5	426
October 14, 2025	475.5	471.5	471.5	475.5	471.5	1,087

LEM Holding S.A. (0QKB.L) LSE