Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	100,000.00	101,299.00	99,700.00	100,640.00	94,211.41	15
2022-03-09	99,700.00	100,900.00	99,000.00	100,900.00	94,454.80	14
2022-03-08	97,800.00	100,000.00	97,500.00	97,750.00	91,506.01	63
2022-03-07	97,000.00	97,900.00	93,300.00	97,900.00	91,646.43	27
2022-03-04	101,400.00	101,400.00	98,200.00	98,500.00	92,208.10	8
2022-03-03	102,300.00	102,300.00	101,199.00	101,720.30	95,222.70	7
2022-03-02	103,300.00	103,300.00	102,000.00	102,350.00	95,812.18	10
2022-03-01	104,900.00	104,900.00	101,400.00	103,099.20	96,513.52	91
2022-02-28	103,500.00	103,965.60	102,999.20	103,500.00	96,888.72	85
2022-02-25	100,800.00	103,900.00	100,800.00	103,100.00	96,514.27	5
2022-02-24	101,300.00	102,100.00	100,800.00	101,000.00	94,548.41	29
2022-02-23	101,600.00	104,300.00	101,600.00	102,797.90	96,231.47	3
2022-02-22	102,900.00	103,300.00	101,600.00	103,000.00	96,420.66	10
2022-02-21	104,000.00	104,000.00	103,465.80	103,500.00	96,888.72	18
2022-02-18	105,300.00	105,300.00	103,000.00	103,400.00	96,795.11	3
2022-02-17	105,300.00	105,300.00	103,600.00	104,600.00	97,918.45	6
2022-02-16	105,100.00	105,500.00	104,299.20	104,900.00	98,199.29	3
2022-02-15	104,200.00	104,200.00	102,800.00	104,000.00	97,356.78	2
2022-02-14	103,100.00	104,800.00	102,300.00	103,166.70	96,576.71	68
2022-02-11	104,800.00	106,300.00	104,800.00	105,000.00	98,292.90	2
2022-02-10	105,200.00	106,800.00	104,989.50	105,899.10	99,134.57	9
2022-02-09	106,800.00	107,100.00	105,200.00	105,200.00	98,480.13	11
2022-02-08	105,900.00	105,900.00	103,900.00	104,800.00	98,105.68	11
2022-02-07	108,000.00	108,800.00	105,200.00	106,050.00	99,275.83	23
2022-02-04	110,500.00	110,500.00	107,997.80	108,599.10	101,662.10	17
2022-02-03	110,700.00	110,800.00	108,699.10	109,180.00	102,205.90	32
2022-02-02	110,500.00	111,800.00	110,500.00	111,000.00	103,909.64	17
2022-02-01	108,400.00	109,100.00	108,400.00	109,100.00	102,131.01	14
2022-01-31	108,000.00	108,200.00	106,700.00	108,133.30	101,226.06	12
2022-01-28	106,000.00	106,400.00	104,799.20	105,925.00	99,158.82	31
2022-01-27	104,000.00	104,400.00	103,399.20	104,000.00	97,356.78	24
2022-01-26	105,300.00	105,900.00	104,400.00	104,400.00	97,731.23	11
2022-01-25	101,100.00	105,300.00	101,100.00	102,600.00	96,046.21	17
2022-01-24	103,700.00	103,700.00	101,000.00	101,475.00	94,993.07	14
2022-01-21	106,600.00	106,600.00	103,900.00	104,866.70	98,168.12	12
2022-01-20	107,800.00	107,800.00	105,000.00	106,371.40	99,576.70	27
2022-01-19	107,500.00	107,600.00	106,000.00	107,150.00	100,305.57	9
2022-01-18	112,500.00	112,500.00	107,800.00	108,820.00	101,868.89	24
2022-01-14	113,100.00	113,700.00	111,600.00	112,650.00	105,454.24	8
2022-01-13	112,600.00	113,765.80	112,600.00	112,600.00	105,407.44	26
2022-01-12	118,400.00	118,400.00	115,100.00	115,500.00	108,122.19	5
2022-01-11	114,400.00	116,400.00	113,300.00	115,100.00	107,747.74	11
2022-01-10	118,400.00	118,400.00	113,600.00	117,300.00	109,807.21	13
2022-01-07	117,100.00	117,900.00	116,650.00	117,900.00	110,368.89	63
2022-01-06	121,600.00	121,600.00	117,400.00	118,700.00	111,117.79	4
2022-01-05	122,500.00	123,000.00	121,900.00	122,239.00	114,430.72	13
2022-01-04	122,300.00	122,500.00	122,000.00	122,487.50	114,663.35	11
2021-12-30	123,000.00	123,433.30	122,200.00	123,433.30	115,548.74	8
2021-12-29	123,000.00	123,300.00	123,000.00	123,300.00	115,423.95	6
2021-12-23	121,400.00	122,565.70	120,300.00	122,300.00	114,487.83	29
2021-12-22	118,500.00	120,800.00	118,500.00	119,466.70	111,835.51	7
2021-12-21	118,000.00	119,300.00	118,000.00	118,000.00	110,462.50	5
2021-12-20	118,200.00	119,200.00	117,300.00	117,325.00	109,830.62	11
2021-12-17	119,900.00	119,900.00	118,198.80	118,440.00	110,874.39	26
2021-12-16	118,000.00	119,119.00	117,698.80	118,900.00	111,305.01	11
2021-12-15	116,300.00	117,500.00	115,388.50	117,500.00	109,994.44	28
2021-12-14	117,300.00	117,300.00	114,200.00	115,050.00	107,700.94	35
2021-12-13	116,800.00	118,000.00	116,800.00	117,900.00	110,368.89	99
2021-12-10	117,000.00	117,498.80	116,750.00	116,750.00	109,292.35	3
2021-12-09	116,000.00	117,000.00	115,800.00	115,800.00	108,403.03	7

← NewerPage 18 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.