Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 86,800.00 | 87,600.00 | 86,300.00 | 86,400.00 | 86,400.00 | 117 |
| 2026-10-22 | 87,100.00 | 87,200.00 | 85,300.00 | 86,900.00 | 86,900.00 | 140 |
| 2026-10-21 | 86,300.00 | 87,900.00 | 85,700.00 | 86,300.00 | 86,300.00 | 111 |
| 2026-10-20 | 87,300.00 | 87,600.00 | 86,500.00 | 87,000.00 | 87,000.00 | 149 |
| 2026-10-19 | 86,000.00 | 86,900.00 | 84,800.00 | 86,800.00 | 86,800.00 | 204 |
| 2026-10-16 | 86,000.00 | 87,400.00 | 85,800.00 | 86,900.00 | 86,900.00 | 110 |
| 2026-10-15 | 82,000.00 | 86,200.00 | 82,000.00 | 86,200.00 | 86,200.00 | 182 |
| 2026-10-14 | 81,000.00 | 82,200.00 | 81,000.00 | 81,600.00 | 81,600.00 | 127 |
| 2026-10-13 | 80,800.00 | 82,400.00 | 80,100.00 | 81,300.00 | 81,300.00 | 190 |
| 2026-10-12 | 82,100.00 | 82,600.00 | 80,700.00 | 81,300.00 | 81,300.00 | 121 |
| 2026-10-09 | 82,000.00 | 82,900.00 | 81,500.00 | 81,800.00 | 81,800.00 | 160 |
| 2026-10-08 | 80,600.00 | 82,000.00 | 80,500.00 | 81,300.00 | 81,300.00 | 176 |
| 2026-10-07 | 79,000.00 | 80,500.00 | 79,000.00 | 79,700.00 | 79,700.00 | 187 |
| 2026-10-06 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 78,900.00 | 217 |
| 2026-10-05 | 79,000.00 | 79,200.00 | 77,500.00 | 78,000.00 | 78,000.00 | 275 |
| 2026-10-02 | 79,900.00 | 80,400.00 | 78,700.00 | 79,000.00 | 79,000.00 | 282 |
| 2026-10-01 | 82,500.00 | 82,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | 446 |
| 2026-09-30 | 81,200.00 | 83,000.00 | 80,700.00 | 81,900.00 | 81,900.00 | 353 |
| 2026-09-29 | 84,400.00 | 84,500.00 | 80,900.00 | 81,800.00 | 81,800.00 | 629 |
| 2026-09-28 | 89,500.00 | 90,400.00 | 89,100.00 | 89,300.00 | 89,300.00 | 84 |
| 2026-09-25 | 89,200.00 | 89,900.00 | 88,700.00 | 89,500.00 | 89,500.00 | 110 |
| 2026-09-24 | 89,600.00 | 90,600.00 | 89,100.00 | 89,200.00 | 89,200.00 | 201 |
| 2026-09-23 | 90,000.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | 140 |
Page 1 of 1 · 23 trading days
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.