Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	97,600.00	97,600.00	94,100.00	94,733.33	89,634.54	10
2022-06-15	98,100.00	98,100.00	96,650.00	96,942.08	91,724.41	15
2022-06-14	98,800.00	98,800.00	96,000.00	97,200.00	91,968.45	15
2022-06-13	97,600.00	98,400.00	96,297.40	97,100.00	91,873.83	26
2022-06-10	98,500.00	98,500.00	97,100.00	97,100.00	91,873.83	15
2022-06-09	98,900.00	98,900.00	97,600.00	97,950.00	92,678.08	88
2022-06-08	99,300.00	99,300.00	98,299.02	98,600.00	93,293.10	34
2022-06-07	97,100.00	99,600.00	97,100.00	98,800.00	93,482.33	6
2022-06-01	100,400.00	100,400.00	98,000.00	99,966.67	94,586.21	41
2022-05-31	102,600.00	102,600.00	99,366.67	99,400.00	94,050.04	13
2022-05-30	100,800.00	101,900.00	100,800.00	101,257.10	95,807.19	14
2022-05-27	97,500.00	100,300.00	97,500.00	99,000.00	93,671.57	79
2022-05-25	98,000.00	99,000.00	97,599.22	97,599.22	92,346.18	15
2022-05-24	100,200.00	100,200.00	97,990.20	99,899.20	94,522.37	2
2022-05-23	100,000.00	100,300.00	99,500.00	100,000.00	94,617.75	32
2022-05-20	100,600.00	100,600.00	99,600.00	100,592.50	95,178.36	1
2022-05-19	101,200.00	102,800.00	99,095.05	100,300.00	94,901.60	23
2022-05-18	105,100.00	105,100.00	102,300.00	103,975.00	98,378.80	6
2022-05-17	106,500.00	106,500.00	104,000.00	105,600.00	99,916.34	29
2022-05-16	104,800.00	106,700.00	104,800.00	105,545.80	99,865.06	3
2022-05-13	105,800.00	105,800.00	104,600.00	105,199.20	99,537.11	2
2022-05-12	103,100.00	105,200.00	102,290.00	104,466.70	98,844.04	36
2022-05-11	103,900.00	104,200.00	102,000.00	103,200.00	97,645.51	18
2022-05-10	104,100.00	104,100.00	102,600.00	103,000.00	97,456.28	7
2022-05-09	108,700.00	108,700.00	102,400.00	105,900.00	100,200.19	9
2022-05-06	108,100.00	108,200.00	105,600.00	106,387.50	100,661.45	42
2022-05-05	109,700.00	109,700.00	107,400.00	108,800.00	102,944.11	84
2022-05-04	113,000.00	113,000.00	108,000.00	108,200.00	102,376.40	11
2022-05-03	111,900.00	112,925.00	110,100.00	112,925.00	106,847.09	53
2022-04-29	114,658.30	116,598.80	114,200.00	116,324.10	108,893.65	12
2022-04-28	114,100.00	116,500.00	113,900.00	116,500.00	109,058.32	169
2022-04-27	111,900.00	111,900.00	111,300.00	111,316.70	104,206.11	8
2022-04-26	114,300.00	114,300.00	110,000.00	112,000.00	104,845.76	24
2022-04-25	111,300.00	112,600.00	110,300.00	112,279.10	105,107.03	10
2022-04-22	111,400.00	113,099.10	111,400.00	112,000.00	104,845.76	2
2022-04-21	112,900.00	113,000.00	112,400.00	112,400.00	105,220.21	11
2022-04-20	112,600.00	113,700.00	111,400.00	111,999.10	104,844.92	7
2022-04-19	116,300.00	116,300.00	112,788.70	114,100.00	106,811.62	7
2022-04-14	112,300.00	115,200.00	112,300.00	115,200.00	107,841.36	5
2022-04-13	112,500.00	114,000.00	112,500.00	113,165.80	105,937.09	7
2022-04-11	116,400.00	118,700.00	115,700.00	117,450.00	109,947.63	6
2022-04-08	117,000.00	117,600.00	116,000.00	116,800.00	109,339.15	3
2022-04-07	114,900.00	116,900.00	114,400.00	116,700.00	109,245.54	17
2022-04-06	114,100.00	115,100.00	114,100.00	114,299.10	106,998.00	3
2022-04-05	114,500.00	115,200.00	114,500.00	115,200.00	107,841.36	9
2022-03-31	117,900.00	117,900.00	112,247.40	113,799.10	106,529.94	21
2022-03-30	115,800.00	116,900.00	114,600.00	116,900.00	109,432.76	4
2022-03-29	115,900.00	116,699.10	115,900.00	116,100.00	108,683.87	5
2022-03-28	113,900.00	116,000.00	113,700.00	113,700.00	106,437.17	2
2022-03-25	111,100.00	113,456.70	111,100.00	113,456.70	106,209.41	9
2022-03-24	110,000.00	112,648.90	109,889.00	110,100.00	103,067.13	14
2022-03-23	111,500.00	111,500.00	109,400.00	110,800.00	103,722.42	16
2022-03-22	111,700.00	111,700.00	109,498.90	109,600.00	102,599.07	5
2022-03-21	108,500.00	110,898.90	108,500.00	109,700.00	102,692.68	9
2022-03-18	108,000.00	109,000.00	107,399.10	107,450.00	100,586.40	24
2022-03-17	108,800.00	108,900.00	106,500.00	106,900.00	100,071.54	10
2022-03-16	105,500.00	108,900.00	105,500.00	106,366.70	99,572.30	24
2022-03-15	102,300.00	103,400.00	100,100.00	102,528.60	95,979.37	36
2022-03-14	102,100.00	102,500.00	99,200.00	102,050.00	95,531.34	7
2022-03-11	101,000.00	101,500.00	99,100.00	101,500.00	95,016.47	6

← NewerPage 17 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.