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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	311	306.43	306.43	311	303.5	286
February 19, 2026	323	322.15	322.15	323	317.5	249
February 18, 2026	323	328.36	328.36	332	318.5	368
February 17, 2026	318.5	315.96	315.96	320.1	314	455
February 16, 2026	322.5	325.6	325.6	327	320	234
February 13, 2026	329.5	326.45	326.45	330	322	793
February 12, 2026	337.5	334.75	334.75	342.5	330.5	67
February 11, 2026	330.5	337.54	337.54	338	328	212
February 10, 2026	333.75	338.43	338.43	339	331	126
February 09, 2026	329	334.5	334.5	339	320.5	242
February 06, 2026	334	327	327	339.8	320.5	1,234
February 05, 2026	283.5	283.66	283.66	286.5	280.5	1,813
February 04, 2026	276	281.28	281.28	284	276	766
February 03, 2026	282.5	275.69	275.69	282.5	274.82	367
February 02, 2026	277	280.82	280.82	280.82	277	371
January 30, 2026	282	281.99	281.99	285	281	249
January 29, 2026	280.5	278.57	278.57	280.5	275	373
January 28, 2026	284.5	281.52	281.52	284.5	278.5	231
January 27, 2026	287	283.43	283.43	287.5	280.51	261
January 26, 2026	296.5	288.36	288.36	296.5	286.5	253
January 23, 2026	295.5	299.5	299.5	299.5	293.5	86
January 22, 2026	285	299.9	299.9	301	285	538
January 21, 2026	282.75	279.88	279.88	284.5	275.5	392
January 20, 2026	276.5	276.81	276.81	282.5	275.5	273
January 19, 2026	280.25	277.46	277.46	280.25	272.5	605
January 16, 2026	293.5	291.5	291.5	294.25	288.5	266
January 15, 2026	294.5	292.99	292.99	295.75	289	957
January 14, 2026	282	287	287	291.5	282	151
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

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