Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	100,000.00	101,000.00	97,900.00	98,657.59	98,657.59	169
2026-05-06	99,400.00	100,400.00	98,600.00	99,699.25	99,699.25	18
2026-05-05	100,500.00	100,500.00	97,600.00	98,671.99	98,671.99	32
2026-05-04	102,900.00	102,900.00	99,600.00	101,199.24	101,199.24	6
2026-05-01	100,899.24	100,899.24	100,899.24	100,899.24	100,899.24	0
2026-04-30	99,500.00	101,200.00	99,500.00	100,899.24	100,899.24	24
2026-04-29	101,000.00	101,000.00	99,200.00	99,718.75	99,718.75	25
2026-04-28	101,700.00	101,700.00	100,084.98	100,084.98	100,084.98	47
2026-04-27	102,900.00	102,900.00	100,200.00	100,900.00	100,900.00	37
2026-04-24	105,500.00	105,500.00	101,800.00	102,665.90	102,665.90	171
2026-04-23	103,000.00	103,500.00	101,000.00	103,500.00	103,500.00	141
2026-04-22	105,100.00	105,100.00	100,400.00	101,559.24	101,559.24	356
2026-04-21	106,200.00	106,200.00	102,300.00	102,800.00	102,800.00	20
2026-04-20	106,500.00	106,500.00	104,600.00	105,413.50	105,413.50	16
2026-04-17	105,300.00	106,999.20	104,500.00	106,999.20	105,199.20	27
2026-04-16	106,000.00	107,900.00	104,600.00	105,149.20	103,380.32	6
2026-04-15	109,700.00	109,700.00	106,000.00	106,537.20	104,744.97	133
2026-04-14	109,400.00	109,600.00	107,500.00	108,777.00	106,947.09	10
2026-04-13	109,900.00	110,200.00	108,100.00	109,099.20	107,263.87	18
2026-04-10	112,000.00	112,000.00	108,200.00	109,157.50	107,321.19	13
2026-04-09	112,100.00	112,300.00	110,400.00	111,584.90	109,707.76	8
2026-04-08	113,500.00	113,500.00	110,600.00	112,400.00	110,509.14	38
2026-04-07	113,500.00	114,600.00	110,400.00	112,583.80	110,689.85	17
2026-04-02	113,400.00	113,400.00	112,799.10	112,800.00	110,902.42	13
2026-04-01	114,600.00	114,600.00	112,200.00	113,056.30	111,154.40	7
2026-03-31	113,400.00	114,200.00	113,200.00	113,544.60	111,634.49	17
2026-03-30	111,200.00	113,000.00	111,200.00	111,998.90	110,114.79	45
2026-03-27	110,800.00	111,600.00	109,998.90	111,599.20	109,721.82	43
2026-03-26	109,800.00	111,400.00	109,400.00	110,798.90	108,934.98	140
2026-03-25	111,000.00	111,000.00	109,600.00	110,400.00	108,542.79	3
2026-03-24	108,800.00	110,200.00	108,200.00	108,800.00	106,969.71	50
2026-03-23	108,200.00	111,400.00	107,400.00	108,499.20	106,673.97	13
2026-03-20	107,800.00	109,400.00	107,800.00	108,410.80	106,587.05	42
2026-03-19	110,600.00	111,200.00	107,600.00	108,288.70	106,467.01	23
2026-03-18	113,800.00	113,800.00	109,600.00	110,865.80	109,000.75	22
2026-03-17	113,600.00	113,800.00	112,200.00	112,800.00	110,902.42	14
2026-03-16	116,200.00	116,400.00	112,816.90	114,339.10	112,415.62	169
2026-03-13	115,200.00	116,400.00	114,400.00	116,199.10	114,244.33	4
2026-03-12	112,000.00	115,600.00	112,000.00	115,399.10	113,457.79	21
2026-03-11	112,600.00	112,600.00	110,400.00	111,109.20	109,240.06	20
2026-03-10	116,000.00	120,400.00	111,700.00	113,814.50	111,899.85	89
2026-03-09	122,800.00	123,400.00	121,000.00	122,499.10	120,438.35	6
2026-03-06	122,800.00	123,000.00	121,000.00	121,874.10	119,823.87	42
2026-03-05	123,600.00	125,000.00	122,200.00	123,365.70	121,290.37	28
2026-03-04	125,000.00	125,200.00	122,800.00	123,599.10	121,519.85	5
2026-03-03	124,400.00	125,600.00	122,000.00	123,799.10	121,716.48	57
2026-03-02	126,400.00	127,400.00	124,800.00	125,600.00	123,487.09	7
2026-02-27	127,000.00	127,200.00	124,000.00	126,799.00	124,665.92	23
2026-02-26	128,000.00	129,000.00	126,600.00	128,165.70	126,009.63	27
2026-02-25	129,600.00	129,600.00	126,600.00	128,000.00	125,846.71	30
2026-02-24	127,400.00	130,400.00	126,000.00	128,798.70	126,631.98	8
2026-02-23	127,800.00	127,800.00	126,200.00	126,932.40	124,797.07	11
2026-02-20	127,200.00	128,200.00	125,800.00	127,265.70	125,124.77	5
2026-02-19	123,800.00	127,400.00	123,800.00	126,163.80	124,041.40	18
2026-02-18	125,400.00	125,400.00	123,800.00	124,365.70	122,273.55	8
2026-02-17	123,600.00	125,600.00	122,200.00	125,599.10	123,486.20	11
2026-02-16	122,600.00	124,400.00	122,600.00	123,599.10	121,519.85	2
2026-02-13	123,800.00	124,600.00	122,800.00	123,149.10	121,077.42	4
2026-02-12	122,600.00	123,999.10	120,600.00	122,399.10	120,340.03	31
2026-02-11	119,800.00	122,824.60	119,000.00	122,800.00	120,734.19	55

← NewerPage 3 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.