Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 97,200.00 | 97,200.00 | 95,500.00 | 96,199.04 | 91,021.36 | 3 |
| 2022-12-09 | 94,600.00 | 97,100.00 | 94,600.00 | 96,700.00 | 91,495.36 | 35 |
| 2022-12-08 | 94,400.00 | 95,100.00 | 93,800.00 | 94,056.39 | 88,994.04 | 10 |
| 2022-12-07 | 95,900.00 | 95,900.00 | 93,500.00 | 94,124.06 | 89,058.06 | 24 |
| 2022-12-06 | 96,400.00 | 96,400.00 | 94,600.00 | 95,088.13 | 89,970.25 | 17 |
| 2022-12-05 | 98,100.00 | 98,100.00 | 95,400.00 | 95,800.00 | 90,643.80 | 22 |
| 2022-12-02 | 99,000.00 | 99,000.00 | 97,900.00 | 98,250.00 | 92,961.94 | 6 |
| 2022-12-01 | 98,700.00 | 99,400.00 | 98,212.28 | 98,999.01 | 93,670.63 | 21 |
| 2022-11-30 | 99,400.00 | 99,400.00 | 96,900.00 | 97,724.22 | 92,464.45 | 54 |
| 2022-11-29 | 100,100.00 | 100,100.00 | 97,409.74 | 98,265.88 | 92,976.96 | 9 |
| 2022-11-28 | 99,900.00 | 100,500.00 | 99,432.54 | 99,800.00 | 94,428.51 | 12 |
| 2022-11-25 | 101,000.00 | 101,000.00 | 100,549.20 | 100,549.20 | 95,137.39 | 2 |
| 2022-11-24 | 99,700.00 | 101,700.00 | 99,700.00 | 100,899.20 | 95,468.55 | 5 |
| 2022-11-23 | 99,000.00 | 100,199.00 | 98,300.00 | 99,699.20 | 94,333.14 | 7 |
| 2022-11-22 | 98,900.00 | 99,300.00 | 97,600.00 | 99,200.00 | 93,860.80 | 12 |
| 2022-11-21 | 99,700.00 | 99,700.00 | 98,200.00 | 98,849.21 | 93,528.89 | 5 |
| 2022-11-18 | 99,100.00 | 99,299.01 | 99,000.00 | 99,299.01 | 93,954.48 | 6 |
| 2022-11-17 | 98,800.00 | 99,200.00 | 97,800.00 | 98,365.88 | 93,071.58 | 3 |
| 2022-11-16 | 98,400.00 | 98,532.55 | 97,577.55 | 98,532.55 | 93,229.28 | 8 |
| 2022-11-15 | 99,500.00 | 99,500.00 | 97,700.00 | 98,179.21 | 92,894.96 | 6 |
| 2022-11-14 | 99,200.00 | 99,300.00 | 97,400.00 | 98,799.21 | 93,481.59 | 6 |
| 2022-11-11 | 100,000.00 | 100,200.00 | 97,500.00 | 99,256.16 | 93,913.94 | 3 |
| 2022-11-10 | 98,600.00 | 100,900.00 | 96,700.00 | 98,199.21 | 92,913.88 | 3 |
| 2022-11-09 | 97,200.00 | 97,900.00 | 97,000.00 | 97,499.03 | 92,251.38 | 6 |
| 2022-11-08 | 96,100.00 | 97,425.00 | 96,100.00 | 96,899.03 | 91,683.68 | 10 |
| 2022-11-07 | 96,400.00 | 96,400.00 | 95,600.00 | 95,699.04 | 90,548.27 | 7 |
| 2022-11-04 | 96,200.00 | 96,799.03 | 95,677.99 | 95,800.00 | 90,643.80 | 25 |
| 2022-11-03 | 96,200.00 | 96,200.00 | 94,500.00 | 94,965.91 | 89,854.60 | 11 |
| 2022-11-01 | 98,300.00 | 98,800.00 | 96,700.00 | 97,649.22 | 92,393.49 | 30 |
| 2022-10-31 | 96,700.00 | 97,300.00 | 96,000.00 | 97,299.22 | 92,062.33 | 12 |
| 2022-10-28 | 97,300.00 | 97,300.00 | 95,877.94 | 95,877.94 | 90,717.55 | 5 |
| 2022-10-27 | 99,000.00 | 99,900.00 | 97,600.00 | 97,600.00 | 92,346.92 | 3 |
| 2022-10-25 | 99,100.00 | 100,200.00 | 98,700.00 | 100,200.00 | 94,806.98 | 3 |
| 2022-10-24 | 97,900.00 | 98,499.21 | 97,900.00 | 98,499.21 | 93,197.73 | 3 |
| 2022-10-21 | 97,500.00 | 97,600.00 | 96,000.00 | 96,865.89 | 91,652.32 | 9 |
| 2022-10-20 | 98,000.00 | 98,199.21 | 97,800.00 | 98,199.21 | 92,913.88 | 3 |
| 2022-10-19 | 98,000.00 | 98,200.00 | 97,949.02 | 97,957.55 | 92,685.23 | 15 |
| 2022-10-18 | 98,000.00 | 98,900.00 | 97,400.00 | 98,370.64 | 93,076.08 | 7 |
| 2022-10-17 | 97,000.00 | 97,900.00 | 96,100.00 | 97,366.67 | 92,126.15 | 10 |
| 2022-10-14 | 96,200.00 | 96,500.00 | 95,600.00 | 95,699.04 | 90,548.27 | 8 |
| 2022-10-13 | 96,800.00 | 96,800.00 | 92,700.00 | 94,309.43 | 89,233.46 | 1 |
| 2022-10-12 | 98,200.00 | 98,200.00 | 95,500.00 | 95,500.00 | 90,359.95 | 8 |
| 2022-10-11 | 97,400.00 | 97,400.00 | 95,600.00 | 97,399.22 | 92,156.95 | 117 |
| 2022-10-10 | 99,700.00 | 99,700.00 | 96,250.00 | 96,250.00 | 91,069.58 | 6 |
| 2022-10-07 | 98,500.00 | 99,100.00 | 98,100.00 | 98,350.00 | 93,056.55 | 2 |
| 2022-10-06 | 101,200.00 | 101,200.00 | 98,700.00 | 100,300.00 | 94,901.60 | 3 |
| 2022-10-05 | 100,400.00 | 100,900.00 | 99,400.00 | 99,400.00 | 94,050.04 | 14 |
| 2022-10-04 | 97,100.00 | 100,700.00 | 97,100.00 | 100,700.00 | 95,280.07 | 10 |
| 2022-10-03 | 98,300.00 | 98,300.00 | 96,200.00 | 96,200.00 | 91,022.27 | 1 |
| 2022-09-30 | 96,400.00 | 98,400.00 | 96,200.00 | 97,200.00 | 91,968.45 | 15 |
| 2022-09-29 | 96,200.00 | 96,900.00 | 95,700.00 | 95,850.00 | 90,691.11 | 21 |
| 2022-09-28 | 97,900.00 | 97,900.00 | 94,800.00 | 95,882.57 | 90,721.93 | 9 |
| 2022-09-27 | 96,600.00 | 98,000.00 | 96,600.00 | 97,149.22 | 91,920.40 | 10 |
| 2022-09-26 | 96,000.00 | 96,900.00 | 95,300.00 | 95,600.00 | 90,454.56 | 21 |
| 2022-09-23 | 97,600.00 | 97,600.00 | 95,800.00 | 95,999.23 | 90,832.31 | 5 |
| 2022-09-22 | 99,300.00 | 100,300.00 | 97,200.00 | 97,200.00 | 91,968.45 | 6 |
| 2022-09-21 | 99,000.00 | 99,500.00 | 98,500.00 | 99,099.01 | 93,765.25 | 4 |
| 2022-09-20 | 102,100.00 | 102,100.00 | 98,583.33 | 99,100.00 | 93,766.19 | 19 |
| 2022-09-16 | 102,300.00 | 102,300.00 | 100,610.10 | 102,199.00 | 96,698.39 | 20 |
| 2022-09-14 | 104,100.00 | 104,800.00 | 102,500.00 | 102,800.00 | 97,267.04 | 13 |
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.