Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	103,200.00	103,200.00	101,200.00	102,749.20	97,218.98	13
2023-03-14	101,400.00	101,400.00	100,000.00	101,249.20	95,799.71	5
2023-03-13	101,600.00	101,600.00	99,200.00	100,399.20	94,995.46	4
2023-03-10	101,400.00	101,700.00	100,300.00	101,699.00	96,225.30	9
2023-03-08	102,800.00	103,100.00	101,899.20	101,899.20	96,414.73	5
2023-03-07	103,500.00	103,700.00	102,000.00	102,549.00	97,029.55	17
2023-03-03	104,300.00	104,500.00	103,500.00	103,599.20	98,023.23	1
2023-03-02	102,400.00	104,000.00	102,200.00	103,899.20	98,307.08	7
2023-03-01	104,400.00	104,400.00	102,500.00	103,299.20	97,739.37	4
2023-02-28	105,300.00	105,300.00	103,876.10	103,984.90	98,388.17	9
2023-02-27	105,100.00	105,400.00	104,500.00	105,049.20	99,395.18	15
2023-02-24	104,900.00	105,200.00	104,232.50	104,232.50	98,622.44	4
2023-02-23	105,500.00	105,500.00	104,800.00	105,200.00	99,537.87	6
2023-02-22	105,500.00	105,600.00	104,300.00	104,999.00	99,347.69	5
2023-02-21	104,700.00	105,199.20	103,800.00	105,199.20	99,537.11	2
2023-02-20	104,800.00	104,800.00	102,500.00	104,299.20	98,685.55	1
2023-02-17	102,500.00	104,100.00	102,299.00	102,299.00	96,793.01	3
2023-02-16	104,800.00	104,800.00	102,500.00	102,500.00	96,983.19	2
2023-02-15	103,500.00	103,900.00	102,500.00	103,399.20	97,833.99	3
2023-02-14	103,400.00	103,700.00	102,200.00	102,899.00	97,360.71	5
2023-02-13	101,000.00	103,500.00	101,000.00	103,500.00	97,929.37	14
2023-02-10	102,500.00	102,500.00	100,500.00	100,849.20	95,421.24	18
2023-02-09	102,500.00	102,500.00	101,500.00	101,899.20	96,414.73	27
2023-02-08	103,400.00	103,400.00	101,789.80	102,299.20	96,793.20	5
2023-02-07	102,400.00	103,099.00	102,300.00	102,699.20	97,171.67	2
2023-02-06	103,200.00	103,200.00	102,100.00	102,420.00	96,907.50	8
2023-02-03	102,200.00	102,800.00	101,999.00	101,999.00	96,509.15	1
2023-02-01	102,500.00	103,200.00	101,900.00	102,099.20	96,603.96	1
2023-01-31	102,500.00	102,900.00	102,349.20	102,900.00	97,361.66	4
2023-01-30	102,800.00	103,500.00	102,500.00	103,099.00	97,549.95	15
2023-01-27	101,700.00	103,100.00	101,700.00	102,799.00	97,266.10	5
2023-01-26	101,700.00	101,700.00	101,200.00	101,532.60	96,067.86	12
2023-01-25	101,100.00	101,400.00	100,300.00	101,199.20	95,752.40	4
2023-01-24	101,000.00	101,699.00	101,000.00	101,699.00	96,225.30	1
2023-01-23	100,400.00	101,899.20	100,200.00	101,899.20	96,414.73	2
2023-01-20	99,600.00	100,300.00	99,200.00	100,299.20	94,900.84	2
2023-01-19	100,000.00	100,500.00	98,600.00	100,123.00	94,734.13	1
2023-01-18	100,100.00	102,000.00	100,100.00	100,680.30	95,261.43	7
2023-01-17	100,000.00	100,400.00	98,700.00	99,087.61	93,754.46	3
2023-01-13	97,800.00	98,001.96	97,352.17	97,774.27	92,511.81	12
2023-01-12	97,200.00	97,700.00	97,199.03	97,199.03	91,967.53	2
2023-01-11	96,700.00	97,400.00	95,900.00	96,599.28	91,400.06	1
2023-01-10	97,400.00	97,400.00	95,800.00	95,800.00	90,643.80	7
2023-01-09	97,200.00	97,200.00	96,449.23	96,449.23	91,258.09	19
2023-01-06	97,400.00	97,400.00	95,600.00	96,432.56	91,242.31	4
2023-01-05	96,500.00	97,300.00	95,700.00	96,899.03	91,683.68	1
2023-01-04	96,400.00	96,800.00	96,100.00	96,249.23	91,068.85	4
2023-01-03	96,100.00	96,400.00	95,000.00	95,499.24	90,359.23	14
2022-12-30	94,600.00	95,500.00	94,600.00	95,332.57	90,201.53	4
2022-12-29	95,900.00	96,000.00	94,900.00	95,499.24	90,359.23	1
2022-12-28	95,900.00	95,900.00	95,000.00	95,465.90	90,327.68	3
2022-12-23	94,600.00	96,000.00	94,500.00	94,999.24	89,886.14	2
2022-12-22	95,000.00	96,600.00	94,900.00	95,949.04	90,784.82	5
2022-12-21	94,100.00	94,732.58	93,778.43	94,732.58	89,633.83	4
2022-12-20	94,100.00	94,400.00	93,513.54	93,513.54	88,480.40	7
2022-12-19	95,100.00	95,100.00	94,249.25	94,249.25	89,176.52	3
2022-12-16	94,500.00	95,500.00	94,000.00	94,932.57	89,823.06	20
2022-12-15	97,100.00	97,100.00	94,509.45	96,599.03	91,399.82	13
2022-12-14	95,800.00	97,200.00	95,100.00	96,146.67	90,971.81	15
2022-12-13	97,000.00	97,000.00	94,999.05	95,300.00	90,170.71	14

← NewerPage 14 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.