Chocoladefabriken Lindt & Spruengli AG historical data

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

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

← NewerPage 15 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.