Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 96,300.00 | 96,300.00 | 94,300.00 | 95,100.00 | 95,100.00 | 28 |
| 2026-07-30 | 96,100.00 | 97,700.00 | 95,595.22 | 95,595.22 | 95,595.22 | 16 |
| 2026-07-29 | 96,400.00 | 97,600.00 | 94,700.00 | 97,200.00 | 97,200.00 | 41 |
| 2026-07-28 | 95,700.00 | 96,500.00 | 94,800.00 | 95,500.00 | 95,500.00 | 12 |
| 2026-07-27 | 94,000.00 | 95,600.00 | 92,600.00 | 94,249.30 | 94,249.30 | 5 |
| 2026-07-24 | 94,200.00 | 94,500.00 | 93,000.00 | 93,400.00 | 93,400.00 | 13 |
| 2026-07-23 | 96,700.00 | 96,700.00 | 93,100.00 | 93,980.55 | 93,980.55 | 17 |
| 2026-07-22 | 95,400.00 | 97,000.00 | 94,600.00 | 95,739.28 | 95,739.28 | 21 |
| 2026-07-21 | 99,000.00 | 99,000.00 | 93,800.00 | 95,135.00 | 95,135.00 | 14 |
| 2026-07-20 | 99,700.00 | 99,700.00 | 97,500.00 | 97,650.00 | 97,650.00 | 32 |
| 2026-07-17 | 98,800.00 | 100,400.00 | 98,000.00 | 98,496.16 | 98,496.16 | 12 |
| 2026-07-16 | 97,400.00 | 98,599.26 | 96,300.00 | 96,492.76 | 96,492.76 | 4 |
| 2026-07-15 | 96,500.00 | 97,300.00 | 94,400.00 | 96,249.28 | 96,249.28 | 4 |
| 2026-07-14 | 96,900.00 | 98,600.00 | 95,196.29 | 96,900.00 | 96,900.00 | 121 |
| 2026-07-13 | 95,900.00 | 97,800.00 | 94,700.00 | 96,542.13 | 96,542.13 | 7 |
| 2026-07-10 | 96,000.00 | 96,000.00 | 94,000.00 | 94,709.47 | 94,709.47 | 14 |
| 2026-07-09 | 99,000.00 | 99,000.00 | 94,900.00 | 95,401.91 | 95,401.91 | 18 |
| 2026-07-08 | 98,600.00 | 99,700.00 | 97,400.00 | 98,500.00 | 98,500.00 | 11 |
| 2026-07-07 | 98,000.00 | 100,200.00 | 97,500.00 | 99,585.06 | 99,585.06 | 73 |
| 2026-07-06 | 99,000.00 | 99,000.00 | 96,700.00 | 97,711.77 | 97,711.77 | 10 |
| 2026-07-03 | 99,400.00 | 99,400.00 | 97,800.00 | 98,242.41 | 98,242.41 | 16 |
| 2026-07-02 | 95,900.00 | 99,500.00 | 95,900.00 | 98,814.64 | 98,814.64 | 18 |
| 2026-07-01 | 98,100.00 | 98,100.00 | 95,000.00 | 96,166.67 | 96,166.67 | 17 |
| 2026-06-30 | 98,200.00 | 98,200.00 | 96,000.00 | 96,389.28 | 96,389.28 | 13 |
| 2026-06-29 | 98,400.00 | 98,400.00 | 96,500.00 | 97,699.27 | 97,699.27 | 30 |
| 2026-06-26 | 99,500.00 | 99,600.00 | 97,100.00 | 97,100.00 | 97,100.00 | 81 |
| 2026-06-25 | 98,800.00 | 99,300.00 | 97,200.00 | 99,000.00 | 99,000.00 | 123 |
| 2026-06-24 | 98,000.00 | 99,500.00 | 97,300.00 | 98,800.00 | 98,800.00 | 19 |
| 2026-06-23 | 93,800.00 | 97,200.00 | 92,300.00 | 95,734.58 | 95,734.58 | 44 |
| 2026-06-22 | 92,400.00 | 94,100.00 | 92,400.00 | 92,838.19 | 92,838.19 | 42 |
| 2026-06-19 | 92,900.00 | 94,200.00 | 92,900.00 | 93,479.30 | 93,479.30 | 45 |
| 2026-06-18 | 93,400.00 | 93,400.00 | 91,800.00 | 92,345.46 | 92,345.46 | 13 |
| 2026-06-17 | 93,500.00 | 93,500.00 | 92,300.00 | 92,511.81 | 92,511.81 | 11 |
| 2026-06-16 | 94,100.00 | 94,100.00 | 93,000.00 | 93,352.24 | 93,352.24 | 18 |
| 2026-06-15 | 94,500.00 | 95,400.00 | 93,200.00 | 93,789.30 | 93,789.30 | 10 |
| 2026-06-12 | 94,500.00 | 95,400.00 | 93,500.00 | 94,297.47 | 94,297.47 | 47 |
| 2026-06-11 | 95,400.00 | 95,400.00 | 93,500.00 | 94,739.21 | 94,739.21 | 112 |
| 2026-06-10 | 94,700.00 | 95,700.00 | 93,700.00 | 94,128.46 | 94,128.46 | 85 |
| 2026-06-09 | 94,600.00 | 95,100.00 | 94,000.00 | 94,189.29 | 94,189.29 | 12 |
| 2026-06-08 | 96,200.00 | 96,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 28 |
| 2026-06-05 | 95,300.00 | 96,000.00 | 94,500.00 | 95,072.62 | 95,072.62 | 15 |
| 2026-06-04 | 95,500.00 | 96,300.00 | 94,200.00 | 95,324.29 | 95,324.29 | 16 |
| 2026-06-03 | 95,400.00 | 95,400.00 | 94,200.00 | 94,530.54 | 94,530.54 | 16 |
| 2026-06-02 | 95,600.00 | 95,600.00 | 93,700.00 | 93,988.77 | 93,988.77 | 19 |
| 2026-06-01 | 96,400.00 | 96,400.00 | 94,200.00 | 94,729.29 | 94,729.29 | 56 |
| 2026-05-29 | 96,300.00 | 96,800.00 | 95,000.00 | 95,509.55 | 95,509.55 | 231 |
| 2026-05-28 | 95,700.00 | 96,300.00 | 94,700.00 | 95,115.95 | 95,115.95 | 38 |
| 2026-05-27 | 95,000.00 | 96,600.00 | 95,000.00 | 95,577.85 | 95,577.85 | 16 |
| 2026-05-26 | 97,100.00 | 97,400.00 | 94,500.00 | 94,500.00 | 94,500.00 | 20 |
| 2026-05-22 | 96,300.00 | 96,700.00 | 95,300.00 | 95,972.01 | 95,972.01 | 86 |
| 2026-05-21 | 96,700.00 | 97,600.00 | 95,500.00 | 95,800.00 | 95,800.00 | 114 |
| 2026-05-20 | 97,000.00 | 97,400.00 | 96,200.00 | 96,629.28 | 96,629.28 | 80 |
| 2026-05-19 | 97,100.00 | 98,000.00 | 96,600.00 | 97,265.94 | 97,265.94 | 16 |
| 2026-05-18 | 95,200.00 | 97,200.00 | 94,600.00 | 96,314.45 | 96,314.45 | 38 |
| 2026-05-15 | 95,900.00 | 97,000.00 | 94,958.48 | 94,999.05 | 94,999.05 | 185 |
| 2026-05-14 | 95,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 92 |
| 2026-05-13 | 97,900.00 | 97,900.00 | 95,300.00 | 95,722.81 | 95,722.81 | 29 |
| 2026-05-12 | 94,400.00 | 96,700.00 | 94,100.00 | 95,635.00 | 95,635.00 | 20 |
| 2026-05-11 | 98,900.00 | 98,900.00 | 95,000.00 | 95,843.28 | 95,843.28 | 33 |
| 2026-05-08 | 98,100.00 | 98,100.00 | 97,200.00 | 97,376.19 | 97,376.19 | 21 |
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.