Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 109,600.00 | 109,600.00 | 108,599.20 | 108,610.90 | 103,976.39 | 16 |
| 2024-03-11 | 110,200.00 | 110,200.00 | 108,400.00 | 109,400.00 | 104,731.82 | 23 |
| 2024-03-08 | 109,600.00 | 110,213.80 | 109,499.20 | 110,213.80 | 105,510.89 | 6 |
| 2024-03-07 | 108,800.00 | 109,999.20 | 108,800.00 | 109,989.00 | 105,295.68 | 28 |
| 2024-03-06 | 108,000.00 | 108,600.00 | 107,998.90 | 107,998.90 | 103,390.50 | 11 |
| 2024-03-05 | 108,600.00 | 108,600.00 | 105,799.20 | 105,799.20 | 101,284.67 | 8 |
| 2024-03-04 | 107,000.00 | 107,799.20 | 106,000.00 | 107,132.50 | 102,561.07 | 7 |
| 2024-03-01 | 106,600.00 | 106,800.00 | 106,200.00 | 106,789.30 | 102,232.52 | 22 |
| 2024-02-29 | 107,400.00 | 108,400.00 | 106,189.40 | 106,210.60 | 101,678.51 | 88 |
| 2024-02-28 | 107,600.00 | 107,600.00 | 105,600.00 | 107,416.10 | 102,832.57 | 27 |
| 2024-02-27 | 109,000.00 | 109,000.00 | 106,189.40 | 106,215.90 | 101,683.58 | 34 |
| 2024-02-26 | 110,400.00 | 110,400.00 | 108,200.00 | 108,639.20 | 104,003.48 | 13 |
| 2024-02-23 | 110,000.00 | 110,600.00 | 109,200.00 | 110,311.00 | 105,603.94 | 33 |
| 2024-02-22 | 111,400.00 | 111,400.00 | 108,400.00 | 108,798.90 | 104,156.37 | 6 |
| 2024-02-21 | 111,400.00 | 111,400.00 | 110,400.00 | 110,799.20 | 106,071.31 | 14 |
| 2024-02-20 | 112,200.00 | 112,200.00 | 110,800.00 | 111,538.90 | 106,779.45 | 9 |
| 2024-02-19 | 110,600.00 | 112,000.00 | 110,398.90 | 110,398.90 | 105,688.09 | 2 |
| 2024-02-16 | 112,400.00 | 112,400.00 | 110,800.00 | 111,479.20 | 106,722.30 | 5 |
| 2024-02-15 | 112,800.00 | 112,800.00 | 111,000.00 | 111,999.20 | 107,220.11 | 21 |
| 2024-02-14 | 112,200.00 | 112,800.00 | 112,198.90 | 112,238.80 | 107,449.48 | 10 |
| 2024-02-13 | 110,600.00 | 112,399.20 | 110,400.00 | 112,343.80 | 107,550.00 | 14 |
| 2024-02-12 | 111,400.00 | 111,400.00 | 110,000.00 | 110,198.90 | 105,496.63 | 6 |
| 2024-02-09 | 113,200.00 | 113,200.00 | 111,200.00 | 112,449.20 | 107,650.91 | 4 |
| 2024-02-08 | 113,400.00 | 113,400.00 | 112,600.00 | 113,000.00 | 108,178.20 | 8 |
| 2024-02-07 | 113,200.00 | 113,200.00 | 112,600.00 | 112,999.10 | 108,177.34 | 6 |
| 2024-02-06 | 113,000.00 | 113,200.00 | 111,398.90 | 111,398.90 | 106,645.42 | 7 |
| 2024-02-05 | 112,000.00 | 113,395.50 | 111,200.00 | 112,599.20 | 107,794.50 | 5 |
| 2024-02-01 | 110,000.00 | 110,800.00 | 109,800.00 | 110,065.80 | 105,369.21 | 9 |
| 2024-01-31 | 111,000.00 | 111,000.00 | 109,400.00 | 109,400.00 | 104,731.82 | 26 |
| 2024-01-30 | 110,800.00 | 111,000.00 | 109,800.00 | 111,000.00 | 106,263.54 | 11 |
| 2024-01-29 | 110,400.00 | 110,800.00 | 109,200.00 | 110,600.00 | 105,880.61 | 16 |
| 2024-01-26 | 109,000.00 | 110,400.00 | 109,000.00 | 110,200.00 | 105,497.68 | 10 |
| 2024-01-25 | 108,800.00 | 110,200.00 | 108,800.00 | 110,200.00 | 105,497.68 | 13 |
| 2024-01-24 | 108,400.00 | 109,200.00 | 108,400.00 | 109,200.00 | 104,540.35 | 19 |
| 2024-01-23 | 108,400.00 | 109,400.00 | 108,400.00 | 109,000.00 | 104,348.89 | 14 |
| 2024-01-22 | 107,400.00 | 109,400.00 | 107,400.00 | 109,400.00 | 104,731.82 | 7 |
| 2024-01-19 | 107,600.00 | 108,400.00 | 107,400.00 | 108,200.00 | 103,583.02 | 12 |
| 2024-01-18 | 109,200.00 | 110,000.00 | 107,999.20 | 108,000.00 | 103,391.56 | 15 |
| 2024-01-17 | 107,000.00 | 110,400.00 | 107,000.00 | 110,400.00 | 105,689.15 | 34 |
| 2024-01-16 | 108,000.00 | 110,800.00 | 107,998.90 | 110,600.00 | 105,880.61 | 112 |
| 2024-01-15 | 104,400.00 | 104,600.00 | 103,799.20 | 103,999.20 | 99,561.47 | 4 |
| 2024-01-12 | 104,000.00 | 104,600.00 | 104,000.00 | 104,299.20 | 99,848.67 | 6 |
| 2024-01-11 | 103,600.00 | 103,800.00 | 103,200.00 | 103,599.20 | 99,178.54 | 1 |
| 2024-01-10 | 103,800.00 | 104,000.00 | 103,000.00 | 103,000.00 | 98,604.91 | 13 |
| 2024-01-09 | 103,800.00 | 104,800.00 | 103,799.20 | 104,010.40 | 99,572.20 | 8 |
| 2024-01-08 | 102,600.00 | 103,900.00 | 102,399.20 | 102,399.20 | 98,029.75 | 4 |
| 2024-01-05 | 102,800.00 | 102,800.00 | 101,599.20 | 102,610.30 | 98,231.84 | 9 |
| 2024-01-03 | 101,400.00 | 102,000.00 | 100,799.20 | 101,200.00 | 96,881.72 | 2 |
| 2023-12-27 | 103,600.00 | 103,600.00 | 102,338.60 | 102,399.20 | 98,029.75 | 15 |
| 2023-12-22 | 104,000.00 | 104,000.00 | 102,200.00 | 103,000.00 | 98,604.91 | 16 |
| 2023-12-21 | 103,600.00 | 103,800.00 | 103,000.00 | 103,400.00 | 98,987.84 | 62 |
| 2023-12-20 | 106,400.00 | 107,400.00 | 104,399.20 | 104,800.00 | 100,328.10 | 96 |
| 2023-12-19 | 107,600.00 | 107,600.00 | 106,600.00 | 107,200.00 | 102,625.69 | 15 |
| 2023-12-18 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 103,391.56 | 51 |
| 2023-12-15 | 109,000.00 | 109,000.00 | 107,400.00 | 108,200.00 | 103,583.02 | 66 |
| 2023-12-14 | 107,800.00 | 108,600.00 | 107,400.00 | 108,182.20 | 103,565.98 | 12 |
| 2023-12-13 | 107,600.00 | 108,000.00 | 107,000.00 | 107,610.80 | 103,018.96 | 12 |
| 2023-12-12 | 106,800.00 | 107,400.00 | 106,200.00 | 107,210.70 | 102,635.94 | 7 |
| 2023-12-11 | 107,400.00 | 107,400.00 | 105,800.00 | 106,083.30 | 101,556.64 | 15 |
| 2023-12-08 | 105,800.00 | 107,200.00 | 105,200.00 | 106,770.70 | 102,214.71 | 14 |
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 |
| 2022-05-03 | 1,200.0000 CHF |
| 2021-05-06 | 731.0000 CHF |
| 2020-04-29 | 720.0000 CHF |
| 2019-05-07 | 640.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.