Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 106,600.00 | 107,800.00 | 106,000.00 | 107,800.00 | 103,208.10 | 79 |
| 2024-03-01 | 106,200.00 | 106,800.00 | 106,000.00 | 106,400.00 | 101,867.74 | 90 |
| 2024-02-29 | 107,200.00 | 108,000.00 | 106,200.00 | 106,200.00 | 101,676.26 | 537 |
| 2024-02-28 | 107,600.00 | 107,600.00 | 105,200.00 | 107,400.00 | 102,825.14 | 180 |
| 2024-02-27 | 108,400.00 | 108,400.00 | 105,800.00 | 106,200.00 | 101,676.26 | 140 |
| 2024-02-26 | 110,000.00 | 110,000.00 | 108,200.00 | 108,800.00 | 104,165.51 | 82 |
| 2024-02-23 | 109,200.00 | 110,600.00 | 109,200.00 | 110,400.00 | 105,697.35 | 76 |
| 2024-02-22 | 110,800.00 | 110,800.00 | 108,400.00 | 109,600.00 | 104,931.43 | 90 |
| 2024-02-21 | 111,200.00 | 111,600.00 | 110,200.00 | 110,800.00 | 106,080.31 | 50 |
| 2024-02-20 | 111,600.00 | 112,400.00 | 110,800.00 | 111,000.00 | 106,271.79 | 99 |
| 2024-02-19 | 110,800.00 | 112,200.00 | 110,000.00 | 112,000.00 | 107,229.20 | 62 |
| 2024-02-16 | 112,400.00 | 112,400.00 | 110,800.00 | 111,000.00 | 106,271.79 | 55 |
| 2024-02-15 | 112,800.00 | 113,000.00 | 111,000.00 | 112,000.00 | 107,229.20 | 92 |
| 2024-02-14 | 111,400.00 | 112,800.00 | 111,400.00 | 112,400.00 | 107,612.16 | 80 |
| 2024-02-13 | 110,600.00 | 112,600.00 | 110,000.00 | 112,400.00 | 107,612.16 | 204 |
| 2024-02-12 | 110,000.00 | 111,200.00 | 110,000.00 | 110,400.00 | 105,697.35 | 86 |
| 2024-02-09 | 113,200.00 | 113,400.00 | 110,200.00 | 110,200.00 | 105,505.87 | 62 |
| 2024-02-08 | 113,200.00 | 113,400.00 | 112,600.00 | 113,000.00 | 108,186.60 | 118 |
| 2024-02-07 | 112,800.00 | 113,600.00 | 112,600.00 | 113,000.00 | 108,186.60 | 137 |
| 2024-02-06 | 112,200.00 | 113,400.00 | 111,800.00 | 113,000.00 | 108,186.60 | 82 |
| 2024-02-05 | 112,000.00 | 113,400.00 | 111,800.00 | 112,600.00 | 107,803.64 | 114 |
| 2024-02-02 | 111,000.00 | 112,800.00 | 111,000.00 | 111,600.00 | 106,846.24 | 112 |
| 2024-02-01 | 109,800.00 | 111,000.00 | 109,400.00 | 111,000.00 | 106,271.79 | 40 |
| 2024-01-31 | 110,200.00 | 110,800.00 | 109,400.00 | 109,400.00 | 104,739.95 | 101 |
| 2024-01-30 | 109,800.00 | 111,000.00 | 109,600.00 | 111,000.00 | 106,271.79 | 56 |
| 2024-01-29 | 109,600.00 | 110,600.00 | 109,200.00 | 110,600.00 | 105,888.83 | 39 |
| 2024-01-26 | 109,000.00 | 110,600.00 | 109,000.00 | 110,200.00 | 105,505.87 | 62 |
| 2024-01-25 | 109,000.00 | 110,200.00 | 108,800.00 | 110,200.00 | 105,505.87 | 62 |
| 2024-01-24 | 108,200.00 | 109,200.00 | 108,200.00 | 109,200.00 | 104,548.47 | 53 |
| 2024-01-23 | 108,800.00 | 109,400.00 | 108,800.00 | 109,000.00 | 104,356.99 | 55 |
| 2024-01-22 | 107,600.00 | 109,400.00 | 107,400.00 | 109,400.00 | 104,739.95 | 119 |
| 2024-01-19 | 107,600.00 | 108,400.00 | 107,600.00 | 108,200.00 | 103,591.06 | 40 |
| 2024-01-18 | 109,400.00 | 109,600.00 | 108,000.00 | 108,000.00 | 103,399.58 | 75 |
| 2024-01-17 | 109,200.00 | 110,400.00 | 108,400.00 | 110,400.00 | 105,697.35 | 103 |
| 2024-01-16 | 108,000.00 | 110,800.00 | 108,000.00 | 110,600.00 | 105,888.83 | 275 |
| 2024-01-15 | 104,400.00 | 104,400.00 | 103,400.00 | 103,800.00 | 99,378.49 | 23 |
| 2024-01-12 | 104,000.00 | 104,600.00 | 103,800.00 | 103,800.00 | 99,378.49 | 54 |
| 2024-01-11 | 104,000.00 | 104,200.00 | 102,800.00 | 103,400.00 | 98,995.53 | 51 |
| 2024-01-10 | 103,000.00 | 103,800.00 | 102,600.00 | 103,000.00 | 98,612.56 | 43 |
| 2024-01-09 | 104,400.00 | 104,400.00 | 103,600.00 | 104,000.00 | 99,569.97 | 39 |
| 2024-01-08 | 102,600.00 | 104,200.00 | 102,200.00 | 104,000.00 | 99,569.97 | 58 |
| 2024-01-05 | 102,200.00 | 102,600.00 | 101,400.00 | 102,600.00 | 98,229.60 | 63 |
| 2024-01-04 | 101,400.00 | 102,800.00 | 101,400.00 | 102,800.00 | 98,421.08 | 67 |
| 2024-01-03 | 101,400.00 | 102,000.00 | 100,200.00 | 101,200.00 | 96,889.24 | 75 |
| 2023-12-29 | 100,600.00 | 102,000.00 | 100,600.00 | 102,000.00 | 97,655.16 | 59 |
| 2023-12-28 | 102,600.00 | 102,600.00 | 101,600.00 | 101,600.00 | 97,272.20 | 41 |
| 2023-12-27 | 101,800.00 | 103,000.00 | 101,800.00 | 103,000.00 | 98,612.56 | 57 |
| 2023-12-22 | 103,600.00 | 103,600.00 | 102,000.00 | 103,000.00 | 98,612.56 | 79 |
| 2023-12-21 | 104,000.00 | 104,000.00 | 102,400.00 | 103,400.00 | 98,995.53 | 72 |
| 2023-12-20 | 106,000.00 | 106,200.00 | 104,200.00 | 104,800.00 | 100,335.89 | 139 |
| 2023-12-19 | 107,400.00 | 107,400.00 | 106,800.00 | 107,200.00 | 102,633.66 | 66 |
| 2023-12-18 | 107,400.00 | 108,000.00 | 106,800.00 | 108,000.00 | 103,399.58 | 85 |
| 2023-12-15 | 109,000.00 | 109,000.00 | 106,600.00 | 108,200.00 | 103,591.06 | 201 |
| 2023-12-14 | 107,400.00 | 108,600.00 | 107,400.00 | 108,600.00 | 103,974.02 | 115 |
| 2023-12-13 | 107,600.00 | 108,000.00 | 107,000.00 | 107,600.00 | 103,016.62 | 93 |
| 2023-12-12 | 106,600.00 | 107,600.00 | 106,400.00 | 107,200.00 | 102,633.66 | 100 |
| 2023-12-11 | 106,600.00 | 107,000.00 | 106,000.00 | 106,400.00 | 101,867.74 | 73 |
| 2023-12-08 | 105,800.00 | 107,200.00 | 104,800.00 | 107,200.00 | 102,633.66 | 72 |
| 2023-12-07 | 104,600.00 | 106,000.00 | 104,600.00 | 105,400.00 | 100,910.33 | 80 |
| 2023-12-06 | 105,600.00 | 105,600.00 | 104,800.00 | 105,400.00 | 100,910.33 | 48 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1,800.0000 CHF |
| 2025-04-22 | 1,500.0000 CHF |
| 2024-04-22 | 1,400.0000 CHF |
| 2023-04-24 | 1,300.0000 CHF |
| 2022-05-02 | 1,200.0000 CHF |
| 2021-05-06 | 369.0000 CHF |
| 2020-04-29 | 700.0000 CHF |
| 2019-05-07 | 360.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.