Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	105,400.00	105,400.00	104,400.00	105,399.20	100,901.73	4
2023-12-06	105,800.00	106,000.00	104,800.00	105,400.00	100,902.50	3
2023-12-05	106,000.00	106,000.00	104,200.00	105,400.00	100,902.50	8
2023-12-04	106,600.00	107,000.00	105,600.00	106,598.90	102,050.24	10
2023-12-01	107,000.00	107,000.00	105,800.00	106,398.90	101,858.78	18
2023-11-30	107,000.00	107,000.00	105,992.00	105,992.00	101,469.24	23
2023-11-29	107,400.00	107,600.00	106,800.00	107,310.70	102,731.67	2
2023-11-28	106,800.00	107,800.00	106,800.00	107,199.20	102,624.93	2
2023-11-27	107,400.00	108,600.00	107,399.20	108,200.00	103,583.02	3
2023-11-24	107,800.00	108,200.00	107,591.40	107,591.40	103,000.39	11
2023-11-23	108,000.00	108,000.00	107,589.20	107,589.20	102,998.29	2
2023-11-22	109,000.00	109,000.00	107,800.00	107,989.20	103,381.22	3
2023-11-21	108,200.00	109,200.00	108,200.00	108,589.10	103,955.52	3
2023-11-20	108,400.00	108,598.90	107,999.20	108,598.90	103,964.90	6
2023-11-17	108,200.00	108,600.00	107,800.00	108,400.00	103,774.49	32
2023-11-16	107,400.00	108,400.00	107,400.00	108,200.00	103,583.02	6
2023-11-15	107,800.00	108,200.00	106,400.00	107,000.00	102,434.23	24
2023-11-14	105,800.00	107,800.00	105,600.00	107,800.00	103,200.09	7
2023-11-13	105,000.00	105,800.00	103,600.00	105,800.00	101,285.43	10
2023-11-10	104,800.00	104,800.00	104,200.00	104,200.00	99,753.70	7
2023-11-09	104,600.00	105,800.00	103,800.00	104,600.00	100,136.64	10
2023-11-08	103,000.00	104,200.00	103,000.00	104,200.00	99,753.70	8
2023-11-07	102,600.00	103,400.00	102,000.00	102,800.00	98,413.44	26
2023-11-06	102,600.00	102,600.00	101,600.00	102,400.00	98,030.51	37
2023-11-03	102,200.00	102,200.00	101,200.00	101,600.00	97,264.65	35
2023-11-02	100,800.00	102,800.00	100,800.00	102,800.00	98,413.44	39
2023-11-01	98,600.00	101,200.00	98,600.00	101,200.00	96,881.72	3
2023-10-31	97,800.00	99,000.00	97,800.00	99,000.00	94,775.59	5
2023-10-30	98,600.00	98,600.00	97,822.49	98,000.00	93,818.26	4
2023-10-27	99,600.00	99,600.00	98,377.37	98,600.00	94,392.66	5
2023-10-26	99,600.00	99,600.00	98,200.00	98,800.00	94,584.13	49
2023-10-25	98,200.00	99,800.00	97,600.00	99,800.00	95,541.46	3
2023-10-24	97,600.00	98,200.00	96,800.00	98,200.00	94,009.73	39
2023-10-23	97,200.00	97,600.00	96,600.00	97,000.00	92,860.93	15
2023-10-20	96,400.00	97,400.00	95,600.00	96,800.00	92,669.47	11
2023-10-19	95,800.00	96,800.00	95,200.00	96,000.00	91,903.61	11
2023-10-18	96,600.00	96,600.00	95,590.44	95,600.00	91,520.67	17
2023-10-17	97,200.00	97,400.00	96,409.64	96,599.28	92,477.31	5
2023-10-16	97,000.00	97,400.00	96,000.00	97,000.00	92,860.93	28
2023-10-13	97,400.00	97,400.00	96,308.70	96,800.00	92,669.47	13
2023-10-12	98,400.00	98,600.00	97,665.93	97,999.02	93,817.33	5
2023-10-11	97,400.00	98,800.00	96,600.00	98,299.26	94,104.75	5
2023-10-10	96,800.00	97,000.00	96,400.00	96,800.00	92,669.47	1
2023-10-09	95,200.00	96,599.28	95,000.00	96,599.28	92,477.31	31
2023-10-06	99,600.00	99,600.00	95,600.00	96,400.00	92,286.54	31
2023-10-05	99,600.00	99,600.00	99,199.26	99,200.00	94,967.06	49
2023-10-04	100,800.00	100,800.00	98,600.00	98,609.86	94,402.10	80
2023-10-03	102,000.00	102,000.00	99,590.04	99,590.04	95,340.46	10
2023-10-02	101,000.00	101,000.00	99,990.00	100,000.00	95,732.92	7
2023-09-29	100,800.00	101,800.00	100,400.00	100,400.00	96,115.85	38
2023-09-28	101,000.00	101,000.00	99,840.02	100,000.00	95,732.92	32
2023-09-27	101,800.00	101,800.00	100,000.00	100,976.80	96,668.04	11
2023-09-26	101,200.00	101,600.00	100,976.80	101,000.00	96,690.25	12
2023-09-25	102,000.00	102,000.00	100,600.00	100,600.00	96,307.32	22
2023-09-22	103,600.00	103,600.00	101,600.00	101,600.00	97,264.65	24
2023-09-21	103,800.00	104,000.00	103,200.00	103,600.00	99,179.31	35
2023-09-20	102,200.00	103,600.00	102,200.00	103,133.30	98,732.52	17
2023-09-19	101,200.00	102,010.20	101,200.00	102,000.00	97,647.58	7
2023-09-18	102,400.00	102,600.00	101,600.00	101,800.00	97,456.11	6
2023-09-15	102,600.00	103,600.00	102,000.00	102,200.00	97,839.05	48

← NewerPage 11 of 19 · 1,119 trading daysOlder →

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.