Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 9,400.00 | 9,400.00 | 9,255.00 | 9,320.00 | 9,320.00 | 2,974 |
| 2026-07-30 | 9,470.00 | 9,620.00 | 9,375.00 | 9,375.00 | 9,375.00 | 4,061 |
| 2026-07-29 | 9,455.00 | 9,565.00 | 9,325.00 | 9,555.00 | 9,555.00 | 2,499 |
| 2026-07-28 | 9,380.00 | 9,495.00 | 9,260.00 | 9,400.00 | 9,400.00 | 3,973 |
| 2026-07-27 | 9,320.00 | 9,380.00 | 9,135.00 | 9,285.00 | 9,285.00 | 3,071 |
| 2026-07-24 | 9,185.00 | 9,295.00 | 9,145.00 | 9,230.00 | 9,230.00 | 2,299 |
| 2026-07-23 | 9,375.00 | 9,405.00 | 9,080.00 | 9,150.00 | 9,150.00 | 3,184 |
| 2026-07-22 | 9,585.00 | 9,585.00 | 9,265.00 | 9,430.00 | 9,430.00 | 2,511 |
| 2026-07-21 | 9,700.00 | 9,800.00 | 9,190.00 | 9,400.00 | 9,400.00 | 5,357 |
| 2026-07-20 | 9,650.00 | 9,685.00 | 9,525.00 | 9,595.00 | 9,595.00 | 3,158 |
| 2026-07-17 | 9,730.00 | 9,900.00 | 9,630.00 | 9,630.00 | 9,630.00 | 3,257 |
| 2026-07-16 | 9,445.00 | 9,650.00 | 9,370.00 | 9,640.00 | 9,640.00 | 2,875 |
| 2026-07-15 | 9,305.00 | 9,505.00 | 9,205.00 | 9,440.00 | 9,440.00 | 2,552 |
| 2026-07-14 | 9,405.00 | 9,500.00 | 9,310.00 | 9,315.00 | 9,315.00 | 2,643 |
| 2026-07-13 | 9,270.00 | 9,520.00 | 9,235.00 | 9,480.00 | 9,480.00 | 2,208 |
| 2026-07-10 | 9,325.00 | 9,335.00 | 9,170.00 | 9,250.00 | 9,250.00 | 2,413 |
| 2026-07-09 | 9,605.00 | 9,605.00 | 9,325.00 | 9,345.00 | 9,345.00 | 2,860 |
| 2026-07-08 | 9,675.00 | 9,710.00 | 9,540.00 | 9,585.00 | 9,585.00 | 2,474 |
| 2026-07-07 | 9,590.00 | 9,830.00 | 9,575.00 | 9,720.00 | 9,720.00 | 2,974 |
| 2026-07-06 | 9,645.00 | 9,710.00 | 9,430.00 | 9,510.00 | 9,510.00 | 1,874 |
| 2026-07-03 | 9,535.00 | 9,690.00 | 9,535.00 | 9,635.00 | 9,635.00 | 1,384 |
| 2026-07-02 | 9,500.00 | 9,780.00 | 9,500.00 | 9,720.00 | 9,720.00 | 3,359 |
| 2026-07-01 | 9,440.00 | 9,520.00 | 9,275.00 | 9,485.00 | 9,485.00 | 3,604 |
| 2026-06-30 | 9,505.00 | 9,530.00 | 9,385.00 | 9,400.00 | 9,400.00 | 3,736 |
| 2026-06-29 | 9,530.00 | 9,530.00 | 9,405.00 | 9,515.00 | 9,515.00 | 2,532 |
| 2026-06-26 | 9,710.00 | 9,790.00 | 9,500.00 | 9,510.00 | 9,510.00 | 3,351 |
| 2026-06-25 | 9,555.00 | 9,735.00 | 9,525.00 | 9,700.00 | 9,700.00 | 3,249 |
| 2026-06-24 | 9,590.00 | 9,765.00 | 9,575.00 | 9,725.00 | 9,725.00 | 4,100 |
| 2026-06-23 | 9,040.00 | 9,540.00 | 9,040.00 | 9,540.00 | 9,540.00 | 4,419 |
| 2026-06-22 | 9,050.00 | 9,130.00 | 8,980.00 | 9,095.00 | 9,095.00 | 2,409 |
| 2026-06-19 | 9,105.00 | 9,165.00 | 9,060.00 | 9,065.00 | 9,065.00 | 5,968 |
| 2026-06-18 | 9,105.00 | 9,105.00 | 8,965.00 | 9,085.00 | 9,085.00 | 3,089 |
| 2026-06-17 | 9,100.00 | 9,125.00 | 9,035.00 | 9,060.00 | 9,060.00 | 2,585 |
| 2026-06-16 | 9,130.00 | 9,190.00 | 9,070.00 | 9,130.00 | 9,130.00 | 2,923 |
| 2026-06-15 | 9,225.00 | 9,255.00 | 9,075.00 | 9,130.00 | 9,130.00 | 2,764 |
| 2026-06-12 | 9,250.00 | 9,310.00 | 9,130.00 | 9,190.00 | 9,190.00 | 2,875 |
| 2026-06-11 | 9,210.00 | 9,305.00 | 9,120.00 | 9,275.00 | 9,275.00 | 3,596 |
| 2026-06-10 | 9,190.00 | 9,320.00 | 9,135.00 | 9,210.00 | 9,210.00 | 2,185 |
| 2026-06-09 | 9,145.00 | 9,275.00 | 9,090.00 | 9,180.00 | 9,180.00 | 3,711 |
| 2026-06-08 | 9,265.00 | 9,370.00 | 9,175.00 | 9,180.00 | 9,180.00 | 2,641 |
| 2026-06-05 | 9,195.00 | 9,330.00 | 9,150.00 | 9,255.00 | 9,255.00 | 3,516 |
| 2026-06-04 | 9,270.00 | 9,315.00 | 9,155.00 | 9,190.00 | 9,190.00 | 3,247 |
| 2026-06-03 | 9,150.00 | 9,265.00 | 9,105.00 | 9,265.00 | 9,265.00 | 2,999 |
| 2026-06-02 | 9,155.00 | 9,220.00 | 9,080.00 | 9,120.00 | 9,120.00 | 2,767 |
| 2026-06-01 | 9,310.00 | 9,310.00 | 9,155.00 | 9,205.00 | 9,205.00 | 4,226 |
| 2026-05-29 | 9,305.00 | 9,490.00 | 9,290.00 | 9,305.00 | 9,305.00 | 9,220 |
| 2026-05-28 | 9,255.00 | 9,385.00 | 9,185.00 | 9,285.00 | 9,285.00 | 3,085 |
| 2026-05-27 | 9,300.00 | 9,385.00 | 9,260.00 | 9,350.00 | 9,350.00 | 2,580 |
| 2026-05-26 | 9,470.00 | 9,515.00 | 9,225.00 | 9,225.00 | 9,225.00 | 2,870 |
| 2026-05-22 | 9,385.00 | 9,430.00 | 9,325.00 | 9,430.00 | 9,430.00 | 3,158 |
| 2026-05-21 | 9,380.00 | 9,450.00 | 9,290.00 | 9,290.00 | 9,290.00 | 3,891 |
| 2026-05-20 | 9,270.00 | 9,380.00 | 9,235.00 | 9,300.00 | 9,300.00 | 3,760 |
| 2026-05-19 | 9,335.00 | 9,490.00 | 9,295.00 | 9,360.00 | 9,360.00 | 4,126 |
| 2026-05-18 | 9,095.00 | 9,360.00 | 9,065.00 | 9,260.00 | 9,260.00 | 4,514 |
| 2026-05-15 | 9,205.00 | 9,345.00 | 9,105.00 | 9,110.00 | 9,110.00 | 3,382 |
| 2026-05-13 | 9,270.00 | 9,290.00 | 9,165.00 | 9,240.00 | 9,240.00 | 3,309 |
| 2026-05-12 | 9,020.00 | 9,325.00 | 8,990.00 | 9,325.00 | 9,325.00 | 5,585 |
| 2026-05-11 | 9,320.00 | 9,330.00 | 9,020.00 | 9,020.00 | 9,020.00 | 4,188 |
| 2026-05-08 | 9,360.00 | 9,420.00 | 9,325.00 | 9,335.00 | 9,335.00 | 2,552 |
| 2026-05-07 | 9,500.00 | 9,530.00 | 9,345.00 | 9,380.00 | 9,380.00 | 3,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 180.0000 CHF |
| 2025-04-22 | 150.0000 CHF |
| 2024-04-22 | 140.0000 CHF |
| 2023-04-24 | 130.0000 CHF |
| 2022-05-02 | 120.0000 CHF |
| 2021-05-06 | 36.9000 CHF |
| 2020-04-29 | 70.0000 CHF |
| 2019-05-07 | 36.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.