Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,380.00 | 8,510.00 | 8,350.00 | 8,400.00 | 8,400.00 | 3,018 |
| 2026-10-22 | 8,495.00 | 8,500.00 | 8,240.00 | 8,405.00 | 8,405.00 | 3,318 |
| 2026-10-21 | 8,380.00 | 8,505.00 | 8,315.00 | 8,380.00 | 8,380.00 | 5,451 |
| 2026-10-20 | 8,395.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 5,126 |
| 2026-10-19 | 8,330.00 | 8,415.00 | 8,150.00 | 8,355.00 | 8,355.00 | 7,124 |
| 2026-10-16 | 8,280.00 | 8,435.00 | 8,250.00 | 8,420.00 | 8,420.00 | 4,583 |
| 2026-10-15 | 7,960.00 | 8,335.00 | 7,955.00 | 8,335.00 | 8,335.00 | 7,306 |
| 2026-10-14 | 7,795.00 | 7,895.00 | 7,780.00 | 7,840.00 | 7,840.00 | 3,392 |
| 2026-10-13 | 7,775.00 | 7,915.00 | 7,695.00 | 7,770.00 | 7,770.00 | 3,421 |
| 2026-10-12 | 7,880.00 | 7,905.00 | 7,750.00 | 7,785.00 | 7,785.00 | 2,897 |
| 2026-10-09 | 7,845.00 | 7,935.00 | 7,830.00 | 7,850.00 | 7,850.00 | 4,842 |
| 2026-10-08 | 7,650.00 | 7,820.00 | 7,645.00 | 7,775.00 | 7,775.00 | 3,495 |
| 2026-10-07 | 7,520.00 | 7,675.00 | 7,510.00 | 7,605.00 | 7,605.00 | 4,303 |
| 2026-10-06 | 7,485.00 | 7,600.00 | 7,430.00 | 7,510.00 | 7,510.00 | 3,950 |
| 2026-10-05 | 7,525.00 | 7,585.00 | 7,420.00 | 7,465.00 | 7,465.00 | 4,329 |
| 2026-10-02 | 7,605.00 | 7,665.00 | 7,475.00 | 7,540.00 | 7,540.00 | 4,846 |
| 2026-10-01 | 7,810.00 | 7,845.00 | 7,570.00 | 7,625.00 | 7,625.00 | 5,520 |
| 2026-09-30 | 7,755.00 | 7,915.00 | 7,680.00 | 7,835.00 | 7,835.00 | 8,468 |
| 2026-09-29 | 8,030.00 | 8,030.00 | 7,745.00 | 7,805.00 | 7,805.00 | 16,125 |
| 2026-09-28 | 8,580.00 | 8,710.00 | 8,545.00 | 8,545.00 | 8,545.00 | 2,312 |
| 2026-09-25 | 8,560.00 | 8,650.00 | 8,540.00 | 8,580.00 | 8,580.00 | 2,782 |
| 2026-09-24 | 8,605.00 | 8,740.00 | 8,585.00 | 8,585.00 | 8,585.00 | 3,901 |
| 2026-09-23 | 8,670.00 | 8,670.00 | 8,560.00 | 8,600.00 | 8,600.00 | 2,950 |
Page 1 of 1 · 23 trading days
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.