Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 119,800.00 | 120,400.00 | 119,200.00 | 119,439.10 | 117,429.83 | 7 |
| 2026-02-09 | 120,400.00 | 120,400.00 | 118,600.00 | 119,027.70 | 117,025.35 | 11 |
| 2026-02-06 | 120,000.00 | 120,400.00 | 119,000.00 | 119,799.10 | 117,783.77 | 51 |
| 2026-02-05 | 116,400.00 | 119,999.10 | 116,200.00 | 118,674.10 | 116,677.70 | 16 |
| 2026-02-04 | 116,200.00 | 117,600.00 | 114,400.00 | 117,599.10 | 115,620.78 | 28 |
| 2026-02-03 | 116,800.00 | 117,000.00 | 115,400.00 | 116,399.10 | 114,440.97 | 1 |
| 2026-02-02 | 115,200.00 | 117,800.00 | 115,000.00 | 115,959.10 | 114,008.37 | 16 |
| 2026-01-30 | 113,600.00 | 115,600.00 | 113,600.00 | 114,799.10 | 112,867.89 | 11 |
| 2026-01-29 | 112,800.00 | 114,800.00 | 111,800.00 | 114,791.40 | 112,860.32 | 11 |
| 2026-01-28 | 113,200.00 | 113,200.00 | 111,600.00 | 111,899.20 | 110,016.77 | 8 |
| 2026-01-27 | 113,000.00 | 113,600.00 | 112,200.00 | 112,796.00 | 110,898.48 | 17 |
| 2026-01-26 | 114,000.00 | 114,000.00 | 112,000.00 | 112,595.50 | 110,701.36 | 10 |
| 2026-01-23 | 113,200.00 | 113,599.10 | 110,800.00 | 113,596.00 | 111,685.03 | 30 |
| 2026-01-22 | 113,600.00 | 114,200.00 | 112,800.00 | 113,456.30 | 111,547.68 | 39 |
| 2026-01-21 | 114,000.00 | 114,000.00 | 112,400.00 | 113,591.50 | 111,680.60 | 13 |
| 2026-01-20 | 115,400.00 | 115,400.00 | 112,800.00 | 113,798.30 | 111,883.92 | 21 |
| 2026-01-19 | 114,800.00 | 115,400.00 | 113,600.00 | 113,932.50 | 112,015.86 | 20 |
| 2026-01-16 | 114,800.00 | 115,200.00 | 113,800.00 | 114,634.40 | 112,705.96 | 18 |
| 2026-01-15 | 116,000.00 | 116,000.00 | 114,000.00 | 114,199.10 | 112,277.98 | 43 |
| 2026-01-14 | 115,800.00 | 115,800.00 | 113,800.00 | 114,599.10 | 112,671.25 | 18 |
| 2026-01-13 | 119,600.00 | 119,600.00 | 113,000.00 | 115,642.10 | 113,696.70 | 11 |
| 2026-01-12 | 116,000.00 | 118,400.00 | 116,000.00 | 117,199.10 | 115,227.51 | 15 |
| 2026-01-09 | 116,600.00 | 116,600.00 | 114,000.00 | 114,419.10 | 112,494.28 | 77 |
| 2026-01-08 | 114,800.00 | 116,199.10 | 114,000.00 | 114,399.10 | 112,474.61 | 18 |
| 2026-01-07 | 114,800.00 | 114,800.00 | 113,600.00 | 114,800.00 | 112,868.77 | 10 |
| 2026-01-06 | 115,800.00 | 115,800.00 | 112,600.00 | 113,599.10 | 111,688.07 | 163 |
| 2026-01-05 | 117,200.00 | 117,200.00 | 114,400.00 | 115,200.00 | 113,262.04 | 36 |
| 2025-12-30 | 117,000.00 | 117,200.00 | 116,000.00 | 116,699.10 | 114,735.92 | 4 |
| 2025-12-29 | 117,400.00 | 117,400.00 | 115,600.00 | 115,999.10 | 114,047.70 | 2 |
| 2025-12-23 | 117,000.00 | 117,600.00 | 116,000.00 | 116,749.10 | 114,785.08 | 10 |
| 2025-12-22 | 117,800.00 | 117,800.00 | 116,400.00 | 116,999.10 | 115,030.88 | 4 |
| 2025-12-19 | 119,400.00 | 119,400.00 | 117,400.00 | 118,332.50 | 116,341.84 | 47 |
| 2025-12-18 | 117,200.00 | 119,199.10 | 117,200.00 | 119,199.10 | 117,193.87 | 16 |
| 2025-12-17 | 116,800.00 | 118,400.00 | 116,000.00 | 117,014.50 | 115,046.02 | 23 |
| 2025-12-16 | 116,600.00 | 117,600.00 | 116,400.00 | 116,614.40 | 114,652.65 | 11 |
| 2025-12-15 | 115,200.00 | 116,800.00 | 114,400.00 | 115,949.10 | 113,998.54 | 16 |
| 2025-12-12 | 115,000.00 | 115,400.00 | 114,200.00 | 115,000.00 | 113,065.41 | 66 |
| 2025-12-11 | 115,400.00 | 116,000.00 | 113,400.00 | 115,201.70 | 113,263.71 | 63 |
| 2025-12-10 | 117,600.00 | 117,600.00 | 115,800.00 | 116,199.10 | 114,244.33 | 23 |
| 2025-12-09 | 118,200.00 | 118,200.00 | 116,600.00 | 117,423.50 | 115,448.14 | 7 |
| 2025-12-08 | 117,000.00 | 117,400.00 | 115,800.00 | 116,400.00 | 114,441.85 | 23 |
| 2025-12-05 | 119,800.00 | 119,800.00 | 116,600.00 | 117,290.00 | 115,316.88 | 42 |
| 2025-12-04 | 117,200.00 | 119,599.10 | 117,200.00 | 119,599.10 | 117,587.14 | 24 |
| 2025-12-03 | 118,600.00 | 119,000.00 | 117,200.00 | 117,439.10 | 115,463.47 | 18 |
| 2025-12-02 | 117,800.00 | 119,000.00 | 117,200.00 | 118,119.10 | 116,132.03 | 30 |
| 2025-12-01 | 119,600.00 | 119,600.00 | 117,600.00 | 118,649.10 | 116,653.12 | 14 |
| 2025-11-28 | 119,600.00 | 119,600.00 | 118,200.00 | 118,399.10 | 116,407.32 | 37 |
| 2025-11-27 | 120,200.00 | 120,200.00 | 118,800.00 | 119,400.00 | 117,391.39 | 3 |
| 2025-11-26 | 120,800.00 | 120,800.00 | 119,400.00 | 120,199.10 | 118,177.04 | 4 |
| 2025-11-25 | 119,800.00 | 121,400.00 | 119,600.00 | 120,399.10 | 118,373.68 | 13 |
| 2025-11-24 | 120,600.00 | 121,000.00 | 119,200.00 | 119,801.00 | 117,785.64 | 131 |
| 2025-11-21 | 121,000.00 | 122,000.00 | 120,000.00 | 120,599.10 | 118,570.31 | 25 |
| 2025-11-20 | 122,400.00 | 122,400.00 | 119,800.00 | 120,999.10 | 118,963.59 | 31 |
| 2025-11-19 | 120,800.00 | 122,600.00 | 120,800.00 | 121,732.40 | 119,684.55 | 133 |
| 2025-11-18 | 121,400.00 | 123,000.00 | 120,599.10 | 121,399.10 | 119,356.86 | 23 |
| 2025-11-17 | 125,400.00 | 125,400.00 | 122,000.00 | 122,599.10 | 120,536.67 | 8 |
| 2025-11-14 | 127,600.00 | 127,600.00 | 124,200.00 | 124,799.10 | 122,699.66 | 9 |
| 2025-11-13 | 127,800.00 | 128,600.00 | 126,800.00 | 127,299.00 | 125,157.51 | 9 |
| 2025-11-12 | 126,400.00 | 127,800.00 | 125,800.00 | 127,799.00 | 125,649.09 | 32 |
| 2025-11-11 | 125,000.00 | 126,399.00 | 124,600.00 | 125,549.10 | 123,437.04 | 18 |
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.