Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 115,400.00 | 115,400.00 | 114,200.00 | 115,200.00 | 113,262.04 | 5 |
| 2025-08-12 | 116,400.00 | 116,400.00 | 113,600.00 | 113,800.00 | 111,885.59 | 3 |
| 2025-08-08 | 117,800.00 | 118,200.00 | 116,000.00 | 116,200.00 | 114,245.22 | 3 |
| 2025-08-07 | 117,200.00 | 118,400.00 | 116,200.00 | 117,600.00 | 115,621.67 | 1 |
| 2025-08-05 | 118,000.00 | 118,800.00 | 117,000.00 | 117,600.00 | 115,621.67 | 1 |
| 2025-08-04 | 117,000.00 | 118,000.00 | 115,000.00 | 117,600.00 | 115,621.67 | 4 |
| 2025-07-31 | 119,000.00 | 120,200.00 | 118,400.00 | 119,000.00 | 116,998.12 | 1 |
| 2025-07-25 | 123,000.00 | 123,800.00 | 119,200.00 | 121,600.00 | 119,554.38 | 5 |
| 2025-07-24 | 126,400.00 | 126,400.00 | 123,000.00 | 123,600.00 | 121,520.73 | 1 |
| 2025-07-23 | 127,800.00 | 127,800.00 | 123,600.00 | 125,600.00 | 123,487.09 | 2 |
| 2025-07-22 | 134,800.00 | 134,800.00 | 125,000.00 | 127,559.00 | 125,413.13 | 14 |
| 2025-07-21 | 133,400.00 | 134,800.00 | 133,400.00 | 134,800.00 | 132,532.32 | 9 |
| 2025-07-18 | 133,600.00 | 134,000.00 | 132,800.00 | 133,600.00 | 131,352.51 | 1 |
| 2025-07-17 | 130,200.00 | 133,800.00 | 130,200.00 | 133,000.00 | 130,762.60 | 2 |
| 2025-07-16 | 131,600.00 | 132,000.00 | 130,800.00 | 131,200.00 | 128,992.88 | 1 |
| 2025-07-15 | 130,800.00 | 132,000.00 | 130,000.00 | 130,700.00 | 128,501.29 | 1 |
| 2025-07-14 | 130,800.00 | 131,400.00 | 129,800.00 | 130,800.00 | 128,599.61 | 13 |
| 2025-07-10 | 130,200.00 | 131,000.00 | 127,600.00 | 130,200.00 | 128,009.70 | 10 |
| 2025-07-08 | 133,000.00 | 133,800.00 | 132,200.00 | 133,600.00 | 131,352.51 | 11 |
| 2025-07-07 | 131,600.00 | 133,000.00 | 131,400.00 | 132,600.00 | 130,369.33 | 1 |
| 2025-07-04 | 131,600.00 | 131,800.00 | 130,800.00 | 131,400.00 | 129,189.52 | 1 |
| 2025-07-02 | 132,800.00 | 133,200.00 | 131,200.00 | 132,600.00 | 130,369.33 | 8 |
| 2025-07-01 | 132,800.00 | 132,800.00 | 130,400.00 | 132,400.00 | 130,172.69 | 14 |
| 2025-06-30 | 133,000.00 | 133,000.00 | 130,600.00 | 132,200.00 | 129,976.06 | 15 |
| 2025-06-27 | 131,600.00 | 132,600.00 | 130,800.00 | 132,200.00 | 129,976.06 | 2 |
| 2025-06-25 | 129,400.00 | 129,400.00 | 127,400.00 | 129,400.00 | 127,223.16 | 2 |
| 2025-06-23 | 132,200.00 | 132,400.00 | 130,800.00 | 132,200.00 | 129,976.06 | 1 |
| 2025-06-20 | 133,000.00 | 134,000.00 | 131,600.00 | 132,200.00 | 129,976.06 | 46 |
| 2025-06-19 | 133,800.00 | 133,800.00 | 132,400.00 | 133,400.00 | 131,155.87 | 1 |
| 2025-06-18 | 132,400.00 | 134,600.00 | 132,400.00 | 134,000.00 | 131,745.78 | 6 |
| 2025-06-17 | 131,000.00 | 132,400.00 | 130,200.00 | 132,200.00 | 129,976.06 | 3 |
| 2025-06-12 | 130,200.00 | 132,200.00 | 129,600.00 | 131,400.00 | 129,189.52 | 2 |
| 2025-06-11 | 130,400.00 | 130,600.00 | 129,400.00 | 130,600.00 | 128,402.97 | 6 |
| 2025-06-10 | 129,400.00 | 130,000.00 | 128,200.00 | 129,000.00 | 126,829.89 | 1 |
| 2025-06-06 | 128,800.00 | 129,000.00 | 127,000.00 | 129,000.00 | 126,829.89 | 15 |
| 2025-06-05 | 129,000.00 | 130,000.00 | 127,000.00 | 128,200.00 | 126,043.35 | 13 |
| 2025-06-04 | 129,600.00 | 131,200.00 | 128,800.00 | 129,400.00 | 127,223.16 | 12 |
| 2025-05-30 | 128,600.00 | 129,200.00 | 127,000.00 | 129,200.00 | 127,026.53 | 17 |
| 2025-05-28 | 127,600.00 | 128,600.00 | 126,800.00 | 127,000.00 | 124,863.54 | 1 |
| 2025-05-27 | 127,800.00 | 128,400.00 | 127,000.00 | 127,400.00 | 125,256.81 | 3 |
| 2025-05-23 | 124,200.00 | 125,600.00 | 124,200.00 | 125,600.00 | 123,487.09 | 1 |
| 2025-05-22 | 124,800.00 | 124,800.00 | 124,000.00 | 124,800.00 | 122,700.55 | 8 |
| 2025-05-21 | 123,800.00 | 124,800.00 | 123,200.00 | 124,800.00 | 122,700.55 | 1 |
| 2025-05-20 | 122,600.00 | 124,800.00 | 122,600.00 | 123,400.00 | 121,324.10 | 32 |
| 2025-05-19 | 120,000.00 | 123,200.00 | 119,800.00 | 123,200.00 | 121,127.46 | 2 |
| 2025-05-16 | 120,000.00 | 121,800.00 | 119,200.00 | 120,000.00 | 117,981.29 | 3 |
| 2025-05-15 | 119,000.00 | 120,400.00 | 118,400.00 | 120,160.00 | 118,138.60 | 18 |
| 2025-05-14 | 118,200.00 | 118,800.00 | 118,200.00 | 118,800.00 | 116,801.48 | 1 |
| 2025-05-13 | 119,200.00 | 119,400.00 | 118,400.00 | 118,400.00 | 116,408.21 | 2 |
| 2025-05-12 | 119,800.00 | 120,000.00 | 118,000.00 | 119,000.00 | 116,998.12 | 1 |
| 2025-05-09 | 118,000.00 | 119,800.00 | 118,000.00 | 119,400.00 | 117,391.39 | 1 |
| 2025-05-08 | 118,800.00 | 119,800.00 | 117,800.00 | 117,800.00 | 115,818.30 | 5 |
| 2025-05-07 | 119,800.00 | 120,000.00 | 118,600.00 | 119,300.00 | 117,293.07 | 13 |
| 2025-05-06 | 118,600.00 | 120,000.00 | 118,000.00 | 120,000.00 | 117,981.29 | 1 |
| 2025-05-02 | 116,800.00 | 118,800.00 | 116,600.00 | 118,800.00 | 116,801.48 | 9 |
| 2025-04-30 | 115,200.00 | 116,800.00 | 115,200.00 | 116,800.00 | 114,835.13 | 20 |
| 2025-04-29 | 115,400.00 | 115,800.00 | 114,600.00 | 115,200.00 | 113,262.04 | 1 |
| 2025-04-28 | 114,600.00 | 115,600.00 | 114,000.00 | 115,600.00 | 113,655.31 | 4 |
| 2025-04-25 | 115,200.00 | 115,800.00 | 114,000.00 | 114,000.00 | 112,082.23 | 1 |
| 2025-04-24 | 115,000.00 | 115,800.00 | 114,800.00 | 115,800.00 | 113,851.95 | 3 |
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.