Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	105,200.00	107,132.50	105,200.00	106,457.10	100,727.31	22
2022-09-12	106,000.00	106,224.40	104,699.00	105,899.10	100,199.34	7
2022-09-09	106,000.00	106,700.00	105,600.00	105,924.10	100,223.00	4
2022-09-08	105,800.00	105,800.00	104,200.00	105,033.30	99,380.14	8
2022-09-07	105,700.00	105,800.00	105,000.00	105,500.00	99,821.72	8
2022-09-06	104,900.00	105,700.00	104,900.00	105,199.00	99,536.92	8
2022-09-05	105,000.00	106,400.00	104,200.00	105,549.20	99,868.27	4
2022-09-02	106,200.00	106,200.00	105,279.20	105,600.00	99,916.34	7
2022-09-01	107,000.00	107,000.00	104,400.00	104,799.00	99,158.45	15
2022-08-31	106,800.00	108,400.00	106,500.00	107,699.10	101,902.46	7
2022-08-30	108,400.00	108,700.00	106,600.00	108,199.10	102,375.55	15
2022-08-26	109,500.00	109,500.00	107,857.10	108,933.30	103,070.23	9
2022-08-25	108,900.00	109,099.10	108,450.00	108,450.00	102,612.95	4
2022-08-24	108,900.00	108,900.00	107,400.00	107,400.00	101,619.46	5
2022-08-23	108,000.00	109,198.90	107,815.80	107,815.80	102,012.88	7
2022-08-22	109,700.00	109,800.00	109,100.00	109,165.80	103,290.22	4
2022-08-19	109,300.00	110,200.00	109,300.00	109,566.70	103,669.54	5
2022-08-18	109,500.00	109,549.10	108,700.00	109,200.00	103,322.58	3
2022-08-17	109,000.00	109,300.00	108,898.90	109,300.00	103,417.20	6
2022-08-16	109,200.00	109,200.00	107,400.00	108,698.90	102,848.45	3
2022-08-15	107,700.00	109,499.10	106,800.00	109,499.10	103,605.58	3
2022-08-12	109,100.00	109,800.00	106,400.00	106,400.00	100,673.28	9
2022-08-11	107,500.00	109,400.00	106,800.00	109,400.00	103,511.81	11
2022-08-10	107,900.00	107,900.00	105,150.00	105,150.00	99,490.56	9
2022-08-09	107,800.00	107,800.00	106,800.00	107,300.00	101,524.84	20
2022-08-08	105,800.00	107,900.00	105,800.00	107,600.00	101,808.69	4
2022-08-05	108,700.00	108,700.00	104,200.00	106,332.50	100,609.41	7
2022-08-04	109,800.00	109,800.00	106,600.00	107,699.10	101,902.46	4
2022-08-03	109,600.00	110,000.00	108,499.10	109,900.00	103,984.90	7
2022-08-02	109,900.00	109,900.00	108,598.90	109,166.70	103,291.07	12
2022-07-29	108,300.00	109,300.00	108,000.00	108,825.00	102,967.76	9
2022-07-28	108,400.00	108,400.00	106,674.10	106,674.10	100,932.63	11
2022-07-27	107,600.00	107,800.00	106,000.00	106,500.00	100,767.90	20
2022-07-26	107,200.00	109,200.00	107,199.10	109,200.00	103,322.58	8
2022-07-25	103,400.00	103,526.20	103,000.00	103,526.20	97,954.16	2
2022-07-22	102,000.00	103,499.00	101,800.00	102,200.00	96,699.34	12
2022-07-21	99,200.00	101,500.00	99,200.00	101,250.00	95,800.47	5
2022-07-20	100,300.00	100,300.00	99,700.00	99,719.20	94,352.06	7
2022-07-19	100,400.00	100,400.00	98,600.00	99,265.87	93,923.13	5
2022-07-18	100,600.00	100,600.00	99,699.20	99,699.20	94,333.14	4
2022-07-15	100,600.00	100,600.00	98,800.00	99,519.20	94,162.82	6
2022-07-14	101,500.00	101,500.00	99,300.00	100,400.00	94,996.22	11
2022-07-13	99,300.00	101,000.00	99,300.00	100,519.20	95,109.00	6
2022-07-11	101,700.00	101,700.00	99,100.00	100,200.00	94,806.98	3
2022-07-08	101,800.00	101,900.00	100,700.00	101,199.20	95,752.40	5
2022-07-07	100,500.00	101,500.00	99,500.00	101,500.00	96,037.01	6
2022-07-06	100,200.00	101,500.00	100,200.00	100,799.00	95,373.74	17
2022-07-05	100,400.00	100,600.00	99,299.01	99,600.00	94,239.27	9
2022-07-04	100,000.00	101,000.00	99,900.00	99,900.00	94,523.13	4
2022-07-01	98,500.00	101,300.00	98,500.00	100,599.20	95,184.70	5
2022-06-30	99,500.00	100,100.00	98,400.00	99,200.00	93,860.80	17
2022-06-29	99,800.00	99,800.00	97,400.00	98,599.21	93,292.35	2
2022-06-28	99,600.00	100,200.00	99,300.00	99,757.14	94,387.96	18
2022-06-27	97,300.00	100,200.00	97,300.00	99,933.33	94,554.66	5
2022-06-24	98,600.00	99,349.01	98,600.00	99,349.01	94,001.79	2
2022-06-23	97,400.00	97,700.00	96,675.00	96,900.00	91,684.60	15
2022-06-22	93,200.00	96,800.00	93,200.00	95,365.90	90,233.06	7
2022-06-21	95,300.00	97,000.00	95,066.67	96,699.03	91,494.44	9
2022-06-20	98,700.00	98,700.00	95,500.00	95,899.23	90,737.69	6
2022-06-17	93,600.00	95,299.24	93,600.00	95,200.00	90,076.09	64

← NewerPage 16 of 19 · 1,112 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.