Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 114,900.00 | 115,648.80 | 114,900.00 | 115,200.00 | 107,841.36 | 48 |
| 2021-12-07 | 114,200.00 | 114,800.00 | 112,200.00 | 113,850.00 | 106,577.59 | 5 |
| 2021-12-06 | 112,500.00 | 112,900.00 | 112,298.90 | 112,600.00 | 105,407.44 | 166 |
| 2021-12-03 | 111,700.00 | 112,299.10 | 111,288.90 | 111,760.00 | 104,621.09 | 61 |
| 2021-12-02 | 110,500.00 | 111,699.10 | 110,350.00 | 110,350.00 | 103,301.16 | 8 |
| 2021-12-01 | 113,000.00 | 113,200.00 | 110,286.20 | 110,300.00 | 103,254.35 | 22 |
| 2021-11-30 | 111,400.00 | 114,300.00 | 111,300.00 | 113,050.00 | 105,828.69 | 269 |
| 2021-11-29 | 112,300.00 | 113,400.00 | 112,225.00 | 112,225.00 | 105,056.39 | 43 |
| 2021-11-26 | 110,700.00 | 111,859.10 | 110,298.90 | 111,571.40 | 104,444.54 | 20 |
| 2021-11-25 | 113,098.90 | 113,700.00 | 113,098.90 | 113,700.00 | 106,437.17 | 4 |
| 2021-11-24 | 112,500.00 | 113,000.00 | 112,143.80 | 112,560.00 | 105,369.99 | 54 |
| 2021-11-23 | 113,000.00 | 113,800.00 | 112,200.00 | 113,533.30 | 106,281.12 | 73 |
| 2021-11-22 | 114,400.00 | 115,500.00 | 113,700.00 | 115,500.00 | 108,122.19 | 116 |
| 2021-11-19 | 112,800.00 | 115,765.70 | 112,800.00 | 115,250.00 | 107,888.16 | 97 |
| 2021-11-18 | 113,000.00 | 113,400.00 | 113,000.00 | 113,400.00 | 106,156.33 | 6 |
| 2021-11-17 | 116,400.00 | 116,400.00 | 114,800.00 | 115,760.00 | 108,365.58 | 15 |
| 2021-11-16 | 117,400.00 | 117,400.00 | 115,811.60 | 115,811.60 | 108,413.89 | 3 |
| 2021-11-15 | 117,800.00 | 117,800.00 | 116,200.00 | 117,100.00 | 109,619.99 | 7 |
| 2021-11-12 | 116,100.00 | 117,000.00 | 116,100.00 | 116,400.00 | 108,964.70 | 26 |
| 2021-11-11 | 117,100.00 | 117,100.00 | 115,800.00 | 115,900.00 | 108,496.64 | 3 |
| 2021-11-10 | 117,500.00 | 117,500.00 | 116,098.80 | 116,411.60 | 108,975.56 | 9 |
| 2021-11-09 | 118,900.00 | 118,900.00 | 117,133.30 | 117,311.70 | 109,818.17 | 15 |
| 2021-11-08 | 117,000.00 | 117,999.10 | 116,700.00 | 117,075.00 | 109,596.59 | 15 |
| 2021-11-05 | 115,800.00 | 116,200.00 | 115,300.00 | 116,100.00 | 108,683.87 | 8 |
| 2021-11-04 | 113,900.00 | 115,200.00 | 113,900.00 | 115,200.00 | 107,841.36 | 19 |
| 2021-11-03 | 111,800.00 | 113,500.00 | 111,375.00 | 111,611.20 | 104,481.80 | 33 |
| 2021-11-02 | 110,700.00 | 111,500.00 | 110,400.00 | 110,411.00 | 103,358.26 | 8 |
| 2021-11-01 | 111,300.00 | 111,600.00 | 110,400.00 | 111,600.00 | 104,471.31 | 2 |
| 2021-10-29 | 109,400.00 | 110,150.00 | 109,299.10 | 110,150.00 | 103,113.94 | 7 |
| 2021-10-28 | 109,500.00 | 109,993.30 | 109,300.00 | 109,300.00 | 102,318.23 | 169 |
| 2021-10-27 | 110,906.90 | 110,906.90 | 110,600.00 | 110,600.00 | 103,535.19 | 10 |
| 2021-10-26 | 109,900.00 | 110,600.00 | 109,900.00 | 110,350.00 | 103,301.16 | 8 |
← NewerPage 19 of 19 · 1,112 trading days
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.