Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 125,800.00 | 125,800.00 | 123,400.00 | 124,799.10 | 122,699.66 | 11 |
| 2025-11-07 | 124,400.00 | 125,000.00 | 123,600.00 | 125,000.00 | 122,897.18 | 8 |
| 2025-11-06 | 124,400.00 | 125,200.00 | 123,400.00 | 124,595.60 | 122,499.58 | 18 |
| 2025-11-05 | 124,600.00 | 126,600.00 | 123,400.00 | 124,199.10 | 122,109.75 | 12 |
| 2025-11-04 | 123,000.00 | 124,800.00 | 122,000.00 | 123,899.10 | 121,814.80 | 35 |
| 2025-11-03 | 122,200.00 | 124,000.00 | 122,200.00 | 122,999.10 | 120,929.94 | 4 |
| 2025-10-31 | 124,400.00 | 125,200.00 | 123,200.00 | 123,679.10 | 121,598.50 | 7 |
| 2025-10-30 | 124,200.00 | 125,400.00 | 123,000.00 | 124,199.10 | 122,109.75 | 41 |
| 2025-10-29 | 127,800.00 | 127,800.00 | 124,800.00 | 124,800.00 | 122,700.55 | 20 |
| 2025-10-28 | 130,400.00 | 130,400.00 | 126,800.00 | 127,800.00 | 125,650.08 | 81 |
| 2025-10-27 | 132,000.00 | 132,000.00 | 129,800.00 | 130,665.70 | 128,467.57 | 4 |
| 2025-10-24 | 132,000.00 | 132,000.00 | 130,200.00 | 130,599.00 | 128,401.99 | 3 |
| 2025-10-23 | 131,200.00 | 131,800.00 | 130,000.00 | 130,839.00 | 128,637.95 | 13 |
| 2025-10-22 | 131,000.00 | 131,800.00 | 129,600.00 | 131,180.30 | 128,973.51 | 13 |
| 2025-10-21 | 130,600.00 | 131,400.00 | 130,000.00 | 130,799.00 | 128,598.63 | 27 |
| 2025-10-20 | 130,200.00 | 131,600.00 | 129,600.00 | 130,400.00 | 128,206.34 | 15 |
| 2025-10-17 | 130,600.00 | 130,800.00 | 129,000.00 | 130,800.00 | 128,599.61 | 9 |
| 2025-10-16 | 129,400.00 | 131,600.00 | 128,600.00 | 129,999.00 | 127,812.08 | 33 |
| 2025-10-15 | 129,000.00 | 129,800.00 | 127,400.00 | 128,599.00 | 126,435.64 | 61 |
| 2025-10-14 | 128,000.00 | 129,000.00 | 126,600.00 | 128,290.00 | 126,131.83 | 15 |
| 2025-10-13 | 125,200.00 | 128,000.00 | 125,200.00 | 127,799.00 | 125,649.09 | 24 |
| 2025-10-10 | 126,400.00 | 127,400.00 | 125,400.00 | 126,199.00 | 124,076.01 | 71 |
| 2025-10-09 | 123,600.00 | 127,000.00 | 122,000.00 | 126,599.00 | 124,469.28 | 24 |
| 2025-10-08 | 121,800.00 | 122,600.00 | 121,200.00 | 121,856.20 | 119,806.27 | 25 |
| 2025-10-07 | 118,800.00 | 121,400.00 | 118,800.00 | 121,400.00 | 119,357.74 | 62 |
| 2025-10-06 | 119,000.00 | 119,400.00 | 117,600.00 | 118,599.10 | 116,603.96 | 17 |
| 2025-10-03 | 120,200.00 | 120,900.00 | 118,400.00 | 119,919.10 | 117,901.75 | 11 |
| 2025-10-02 | 118,400.00 | 120,000.00 | 118,200.00 | 118,749.10 | 116,751.44 | 51 |
| 2025-10-01 | 120,000.00 | 120,000.00 | 117,400.00 | 118,599.10 | 116,603.96 | 29 |
| 2025-09-30 | 119,800.00 | 119,800.00 | 118,200.00 | 119,237.50 | 117,231.62 | 17 |
| 2025-09-29 | 120,400.00 | 120,600.00 | 119,000.00 | 119,599.10 | 117,587.14 | 19 |
| 2025-09-26 | 120,000.00 | 120,800.00 | 119,200.00 | 120,218.00 | 118,195.63 | 40 |
| 2025-09-25 | 121,400.00 | 121,400.00 | 119,399.10 | 120,332.40 | 118,308.10 | 9 |
| 2025-09-24 | 121,000.00 | 121,600.00 | 120,400.00 | 120,999.10 | 118,963.59 | 19 |
| 2025-09-23 | 121,600.00 | 122,600.00 | 120,800.00 | 120,800.00 | 118,767.84 | 14 |
| 2025-09-22 | 123,000.00 | 123,200.00 | 121,000.00 | 121,199.10 | 119,160.22 | 8 |
| 2025-09-19 | 122,600.00 | 123,012.30 | 120,800.00 | 121,284.80 | 119,244.48 | 95 |
| 2025-09-18 | 121,000.00 | 122,800.00 | 121,000.00 | 121,800.00 | 119,751.01 | 4 |
| 2025-09-17 | 121,600.00 | 122,400.00 | 120,200.00 | 121,832.40 | 119,782.87 | 9 |
| 2025-09-16 | 124,600.00 | 124,600.00 | 120,600.00 | 122,549.10 | 120,487.51 | 20 |
| 2025-09-15 | 124,400.00 | 125,200.00 | 123,600.00 | 124,229.80 | 122,139.94 | 14 |
| 2025-09-12 | 125,400.00 | 125,800.00 | 124,400.00 | 124,799.10 | 122,699.66 | 3 |
| 2025-09-11 | 125,000.00 | 125,600.00 | 124,400.00 | 124,600.00 | 122,503.91 | 10 |
| 2025-09-10 | 125,400.00 | 126,200.00 | 124,200.00 | 125,115.70 | 123,010.93 | 21 |
| 2025-09-09 | 125,400.00 | 125,400.00 | 123,800.00 | 125,181.20 | 123,075.33 | 47 |
| 2025-09-08 | 125,000.00 | 125,200.00 | 123,800.00 | 124,600.00 | 122,503.91 | 26 |
| 2025-09-05 | 124,000.00 | 124,800.00 | 123,000.00 | 123,412.30 | 121,336.19 | 9 |
| 2025-09-04 | 123,400.00 | 125,000.00 | 122,800.00 | 124,199.10 | 122,109.75 | 3 |
| 2025-09-03 | 119,800.00 | 122,399.10 | 119,182.10 | 119,182.10 | 117,177.15 | 17 |
| 2025-09-02 | 119,400.00 | 120,200.00 | 118,199.10 | 118,199.10 | 116,210.69 | 24 |
| 2025-09-01 | 119,800.00 | 121,000.00 | 119,200.00 | 120,199.10 | 118,177.04 | 11 |
| 2025-08-29 | 119,200.00 | 119,600.00 | 118,200.00 | 119,600.00 | 117,588.02 | 1 |
| 2025-08-28 | 119,400.00 | 119,400.00 | 118,000.00 | 119,000.00 | 116,998.12 | 5 |
| 2025-08-27 | 118,400.00 | 119,200.00 | 117,400.00 | 118,600.00 | 116,604.84 | 4 |
| 2025-08-26 | 117,800.00 | 119,400.00 | 117,000.00 | 118,200.00 | 116,211.57 | 11 |
| 2025-08-22 | 119,000.00 | 119,800.00 | 118,200.00 | 118,200.00 | 116,211.57 | 2 |
| 2025-08-20 | 116,600.00 | 120,000.00 | 115,600.00 | 120,000.00 | 117,981.29 | 1 |
| 2025-08-19 | 115,400.00 | 116,400.00 | 114,600.00 | 116,400.00 | 114,441.85 | 2 |
| 2025-08-18 | 115,800.00 | 115,800.00 | 114,400.00 | 115,000.00 | 113,065.41 | 4 |
| 2025-08-15 | 115,800.00 | 115,800.00 | 114,800.00 | 115,400.00 | 113,458.68 | 7 |
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.