Chocoladefabriken Lindt & Spruengli AG Part historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	11,400.00	11,640.00	11,400.00	11,540.00	10,798.23	2,336
2022-04-06	11,240.00	11,440.00	11,240.00	11,400.00	10,667.23	1,373
2022-04-05	11,020.00	11,460.00	11,020.00	11,360.00	10,629.80	1,414
2022-04-04	11,140.00	11,360.00	11,120.00	11,160.00	10,442.65	1,359
2022-04-01	11,020.00	11,240.00	11,020.00	11,120.00	10,405.22	1,140
2022-03-31	11,340.00	11,370.00	11,010.00	11,020.00	10,311.65	3,049
2022-03-30	11,590.00	11,670.00	11,260.00	11,260.00	10,536.22	2,825
2022-03-29	11,400.00	11,650.00	11,390.00	11,560.00	10,816.94	2,047
2022-03-28	11,270.00	11,500.00	11,260.00	11,380.00	10,648.51	2,975
2022-03-25	11,150.00	11,310.00	11,110.00	11,240.00	10,517.51	2,566
2022-03-24	10,870.00	11,210.00	10,870.00	11,160.00	10,442.65	2,459
2022-03-23	11,000.00	11,100.00	10,870.00	10,890.00	10,190.01	2,435
2022-03-22	10,830.00	10,980.00	10,790.00	10,900.00	10,199.36	3,734
2022-03-21	10,690.00	10,870.00	10,650.00	10,830.00	10,133.86	2,523
2022-03-18	10,500.00	10,600.00	10,380.00	10,570.00	9,890.58	4,144
2022-03-17	10,840.00	10,960.00	10,440.00	10,460.00	9,787.65	3,657
2022-03-16	10,340.00	10,870.00	10,260.00	10,810.00	10,115.15	4,092
2022-03-15	9,900.00	10,210.00	9,840.00	10,210.00	9,553.72	2,787
2022-03-14	9,995.00	10,030.00	9,905.00	9,940.00	9,301.07	2,348
2022-03-11	9,800.00	9,905.00	9,680.00	9,810.00	9,179.43	2,206
2022-03-10	9,995.00	9,995.00	9,715.00	9,800.00	9,170.07	2,578
2022-03-09	9,735.00	9,855.00	9,550.00	9,815.00	9,184.11	2,654
2022-03-08	9,490.00	9,800.00	9,465.00	9,505.00	8,894.03	3,489
2022-03-07	9,405.00	9,525.00	9,000.00	9,485.00	8,875.32	3,619
2022-03-04	9,770.00	9,855.00	9,550.00	9,570.00	8,954.85	2,296
2022-03-03	9,990.00	9,990.00	9,775.00	9,775.00	9,146.68	1,610
2022-03-02	9,870.00	10,030.00	9,820.00	9,945.00	9,305.75	2,516
2022-03-01	9,765.00	10,100.00	9,735.00	9,995.00	9,352.54	3,532
2022-02-28	9,940.00	10,090.00	9,775.00	9,775.00	9,146.68	4,707
2022-02-25	9,860.00	10,090.00	9,820.00	9,995.00	9,352.54	1,349
2022-02-24	9,650.00	9,955.00	9,650.00	9,815.00	9,184.11	2,544
2022-02-23	9,855.00	10,110.00	9,855.00	9,960.00	9,319.79	1,870
2022-02-22	9,800.00	10,080.00	9,605.00	9,890.00	9,254.29	2,341
2022-02-21	10,040.00	10,040.00	9,930.00	9,935.00	9,296.39	1,830
2022-02-18	10,040.00	10,170.00	9,955.00	10,010.00	9,366.57	2,128
2022-02-17	10,050.00	10,260.00	10,050.00	10,060.00	9,413.36	1,562
2022-02-16	10,200.00	10,280.00	10,100.00	10,120.00	9,469.50	1,847
2022-02-15	10,000.00	10,150.00	9,980.00	10,130.00	9,478.86	2,726
2022-02-14	10,010.00	10,160.00	10,010.00	10,080.00	9,432.07	1,410
2022-02-11	10,260.00	10,410.00	10,170.00	10,280.00	9,619.22	1,168
2022-02-10	10,340.00	10,400.00	10,250.00	10,280.00	9,619.22	1,527
2022-02-09	10,050.00	10,430.00	10,050.00	10,310.00	9,647.29	2,073
2022-02-08	10,360.00	10,390.00	10,040.00	10,070.00	9,422.72	2,034
2022-02-07	10,640.00	10,700.00	10,300.00	10,310.00	9,647.29	2,485
2022-02-04	10,800.00	10,870.00	10,590.00	10,620.00	9,937.36	1,849
2022-02-03	11,200.00	11,200.00	10,690.00	10,740.00	10,049.65	2,276
2022-02-02	10,990.00	11,240.00	10,920.00	11,180.00	10,461.37	2,572
2022-02-01	10,850.00	11,070.00	10,800.00	10,870.00	10,171.29	2,957
2022-01-31	10,650.00	10,900.00	10,650.00	10,720.00	10,030.93	3,650
2022-01-28	10,370.00	10,570.00	10,200.00	10,560.00	9,881.22	2,058
2022-01-27	10,180.00	10,380.00	10,150.00	10,320.00	9,656.65	2,091
2022-01-26	10,400.00	10,570.00	10,320.00	10,330.00	9,666.00	2,703
2022-01-25	9,995.00	10,270.00	9,995.00	10,110.00	9,460.14	2,529
2022-01-24	10,200.00	10,250.00	9,880.00	9,955.00	9,315.11	3,170
2022-01-21	10,410.00	10,450.00	10,210.00	10,230.00	9,572.43	2,775
2022-01-20	10,550.00	10,670.00	10,380.00	10,420.00	9,750.22	3,024
2022-01-19	10,700.00	10,750.00	10,480.00	10,540.00	9,862.50	4,346
2022-01-18	11,300.00	11,300.00	10,710.00	10,820.00	10,124.51	3,827
2022-01-17	11,190.00	11,330.00	11,140.00	11,280.00	10,554.94	1,230
2022-01-14	11,330.00	11,460.00	11,220.00	11,280.00	10,554.94	1,832

← NewerPage 20 of 22 · 1,264 trading daysOlder →

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.