Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	104,000.00	104,600.00	101,800.00	103,932.50	99,497.62	51
2023-09-13	104,000.00	104,200.00	103,799.20	104,200.00	99,753.70	10
2023-09-12	103,800.00	104,400.00	103,600.00	103,800.00	99,370.77	18
2023-09-11	102,800.00	104,200.00	102,800.00	104,200.00	99,753.70	20
2023-09-08	104,600.00	105,000.00	103,796.00	103,800.00	99,370.77	10
2023-09-07	103,200.00	104,800.00	103,199.20	104,200.00	99,753.70	7
2023-09-06	103,200.00	103,600.00	102,200.00	103,200.00	98,796.38	8
2023-09-05	102,800.00	103,800.00	102,799.20	103,000.00	98,604.91	9
2023-09-04	104,600.00	104,600.00	103,739.10	103,800.00	99,370.77	8
2023-09-01	104,800.00	104,800.00	103,589.60	103,600.00	99,179.31	15
2023-08-31	105,400.00	105,800.00	104,189.60	104,200.00	99,753.70	72
2023-08-30	104,600.00	105,000.00	103,989.60	105,000.00	100,519.57	24
2023-08-29	103,400.00	104,620.90	103,400.00	103,899.00	99,465.55	16
2023-08-25	101,600.00	102,200.00	101,600.00	101,600.00	97,264.65	20
2023-08-24	101,400.00	102,400.00	101,400.00	101,600.00	97,264.65	2
2023-08-23	102,000.00	102,200.00	101,200.00	101,789.80	97,446.35	4
2023-08-22	103,000.00	103,000.00	101,599.20	101,600.00	97,264.65	8
2023-08-21	103,400.00	104,000.00	102,400.00	102,400.00	98,030.51	12
2023-08-18	103,200.00	103,400.00	102,799.20	103,400.00	98,987.84	11
2023-08-17	104,400.00	104,400.00	103,400.00	103,400.00	98,987.84	15
2023-08-16	104,800.00	105,000.00	104,200.00	104,200.00	99,753.70	4
2023-08-15	104,000.00	104,600.00	104,000.00	104,400.00	99,945.17	9
2023-08-14	105,000.00	105,000.00	103,600.00	104,400.00	99,945.17	18
2023-08-11	105,200.00	105,600.00	104,600.00	104,600.00	100,136.64	15
2023-08-10	105,200.00	105,399.00	104,600.00	104,600.00	100,136.64	18
2023-08-09	105,600.00	105,798.90	104,800.00	104,800.00	100,328.10	15
2023-08-08	105,600.00	105,800.00	104,999.20	104,999.20	100,518.80	3
2023-08-07	105,800.00	105,800.00	104,800.00	105,600.00	101,093.97	13
2023-08-04	106,000.00	106,000.00	105,000.00	105,400.00	100,902.50	8
2023-08-03	105,600.00	105,800.00	105,200.00	105,600.00	101,093.97	18
2023-08-02	104,600.00	106,800.00	104,600.00	106,200.00	101,668.36	15
2023-07-31	106,400.00	107,400.00	105,800.00	105,800.00	101,285.43	54
2023-07-28	106,400.00	106,610.70	105,600.00	106,600.00	102,051.29	16
2023-07-27	106,000.00	107,000.00	106,000.00	106,000.00	101,476.90	14
2023-07-26	107,400.00	107,400.00	104,600.00	105,400.00	100,902.50	27
2023-07-25	108,200.00	108,200.00	106,999.20	106,999.20	102,433.46	3
2023-07-24	107,600.00	107,800.00	106,200.00	106,999.20	102,433.46	6
2023-07-21	108,600.00	108,600.00	107,389.30	107,399.20	102,816.39	2
2023-07-20	107,200.00	109,000.00	106,800.00	107,198.90	102,624.64	5
2023-07-19	108,400.00	108,400.00	107,199.20	107,199.20	102,624.93	4
2023-07-18	106,600.00	107,549.20	106,000.00	107,549.20	102,959.99	6
2023-07-17	108,000.00	108,000.00	106,400.00	106,400.00	101,859.83	8
2023-07-14	106,200.00	108,000.00	106,200.00	107,599.20	103,007.86	8
2023-07-13	105,400.00	106,200.00	105,400.00	106,199.20	101,667.60	5
2023-07-12	105,400.00	106,200.00	105,200.00	106,000.00	101,476.90	4
2023-07-11	106,200.00	106,400.00	106,000.00	106,399.20	101,859.06	10
2023-07-10	106,800.00	106,800.00	105,599.20	105,599.20	101,093.20	2
2023-07-07	107,600.00	107,600.00	105,999.20	106,000.00	101,476.90	5
2023-07-06	108,800.00	108,800.00	106,700.00	106,800.00	102,242.76	8
2023-07-05	109,800.00	110,200.00	108,542.90	108,800.00	104,157.42	2
2023-07-04	110,000.00	110,599.20	110,000.00	110,198.90	105,496.63	4
2023-07-03	110,600.00	111,200.00	109,800.00	110,598.90	105,879.56	7
2023-06-30	110,000.00	111,000.00	110,000.00	110,988.90	106,252.92	2
2023-06-29	110,400.00	110,400.00	109,400.00	109,799.20	105,113.98	2
2023-06-27	109,600.00	109,600.00	108,400.00	108,799.20	104,156.65	2
2023-06-26	110,600.00	110,600.00	108,000.00	108,398.90	103,773.43	3
2023-06-23	107,800.00	109,000.00	107,800.00	108,999.20	104,348.12	2
2023-06-22	107,600.00	107,600.00	106,999.20	106,999.20	102,433.46	113
2023-06-21	109,600.00	109,600.00	108,000.00	108,000.00	103,391.56	11
2023-06-20	108,800.00	109,800.00	108,000.00	109,586.70	104,910.55	8

← NewerPage 12 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.