Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 115,800.00 | 115,800.00 | 114,800.00 | 115,400.00 | 113,458.68 | 6 |
| 2025-04-22 | 115,000.00 | 115,800.00 | 114,200.00 | 115,800.00 | 113,851.95 | 5 |
| 2025-04-17 | 114,600.00 | 116,600.00 | 114,600.00 | 116,600.00 | 113,153.54 | 1 |
| 2025-04-15 | 114,600.00 | 115,000.00 | 114,000.00 | 114,000.00 | 110,630.39 | 1 |
| 2025-04-11 | 112,000.00 | 113,400.00 | 110,400.00 | 113,400.00 | 110,048.12 | 2 |
| 2025-04-10 | 112,800.00 | 114,400.00 | 107,800.00 | 111,800.00 | 108,495.41 | 2 |
| 2025-04-09 | 112,600.00 | 113,800.00 | 111,200.00 | 112,800.00 | 109,465.86 | 5 |
| 2025-04-08 | 110,800.00 | 114,600.00 | 110,200.00 | 114,600.00 | 111,212.65 | 2 |
| 2025-04-07 | 111,000.00 | 114,400.00 | 110,000.00 | 111,000.00 | 107,719.06 | 6 |
| 2025-04-04 | 116,400.00 | 117,600.00 | 114,200.00 | 114,200.00 | 110,824.47 | 1 |
| 2025-04-03 | 115,800.00 | 116,600.00 | 113,600.00 | 116,200.00 | 112,765.36 | 2 |
| 2025-04-02 | 117,400.00 | 117,400.00 | 115,600.00 | 116,371.40 | 112,931.69 | 13 |
| 2025-04-01 | 115,800.00 | 117,400.00 | 115,800.00 | 116,200.00 | 112,765.36 | 5 |
| 2025-03-31 | 115,600.00 | 117,000.00 | 114,800.00 | 115,800.00 | 112,377.18 | 5 |
| 2025-03-28 | 115,000.00 | 116,000.00 | 114,600.00 | 116,000.00 | 112,571.27 | 1 |
| 2025-03-27 | 114,800.00 | 115,366.70 | 114,600.00 | 115,366.70 | 111,956.69 | 29 |
| 2025-03-26 | 112,800.00 | 114,600.00 | 112,400.00 | 114,600.00 | 111,212.65 | 2 |
| 2025-03-25 | 113,800.00 | 114,400.00 | 113,000.00 | 113,000.00 | 109,659.94 | 2 |
| 2025-03-24 | 115,000.00 | 115,000.00 | 113,600.00 | 113,800.00 | 110,436.30 | 1 |
| 2025-03-21 | 114,600.00 | 114,800.00 | 114,200.00 | 114,800.00 | 111,406.74 | 17 |
| 2025-03-19 | 114,400.00 | 115,400.00 | 114,400.00 | 114,400.00 | 111,018.56 | 1 |
| 2025-03-18 | 114,200.00 | 114,600.00 | 113,600.00 | 114,600.00 | 111,212.65 | 2 |
| 2025-03-17 | 112,800.00 | 115,000.00 | 112,800.00 | 114,400.00 | 111,018.56 | 5 |
| 2025-03-13 | 113,800.00 | 115,000.00 | 112,400.00 | 113,400.00 | 110,048.12 | 3 |
| 2025-03-12 | 114,000.00 | 115,600.00 | 113,400.00 | 114,200.00 | 110,824.47 | 1 |
| 2025-03-11 | 116,400.00 | 117,400.00 | 114,600.00 | 116,160.00 | 112,726.54 | 11 |
| 2025-03-10 | 114,600.00 | 117,400.00 | 114,600.00 | 117,200.00 | 113,735.80 | 4 |
| 2025-03-07 | 114,600.00 | 116,000.00 | 113,800.00 | 116,000.00 | 112,571.27 | 4 |
| 2025-03-06 | 113,600.00 | 115,000.00 | 113,000.00 | 114,400.00 | 111,018.56 | 3 |
| 2025-03-05 | 114,000.00 | 117,400.00 | 112,400.00 | 114,400.00 | 111,018.56 | 8 |
| 2025-03-04 | 109,800.00 | 119,000.00 | 109,800.00 | 118,200.00 | 114,706.24 | 14 |
| 2025-02-28 | 108,600.00 | 110,200.00 | 108,000.00 | 110,000.00 | 106,748.62 | 33 |
| 2025-02-27 | 107,600.00 | 109,200.00 | 107,200.00 | 108,800.00 | 105,584.09 | 4 |
| 2025-02-25 | 107,800.00 | 110,200.00 | 107,400.00 | 110,200.00 | 106,942.71 | 3 |
| 2025-02-24 | 106,600.00 | 108,000.00 | 106,000.00 | 108,000.00 | 104,807.73 | 4 |
| 2025-02-21 | 104,800.00 | 106,573.00 | 104,800.00 | 106,573.00 | 103,422.91 | 22 |
| 2025-02-20 | 104,000.00 | 104,800.00 | 104,000.00 | 104,800.00 | 101,702.32 | 4 |
| 2025-02-18 | 104,000.00 | 104,400.00 | 103,200.00 | 103,200.00 | 100,149.61 | 3 |
| 2025-02-14 | 102,800.00 | 103,800.00 | 102,400.00 | 103,400.00 | 100,343.70 | 8 |
| 2025-02-12 | 101,800.00 | 102,600.00 | 101,400.00 | 101,600.00 | 98,596.91 | 7 |
| 2025-02-10 | 101,600.00 | 101,600.00 | 100,600.00 | 101,000.00 | 98,014.64 | 6 |
| 2025-02-06 | 100,800.00 | 102,000.00 | 100,800.00 | 101,800.00 | 98,790.99 | 2 |
| 2025-02-05 | 102,000.00 | 102,000.00 | 100,000.00 | 100,000.00 | 97,044.20 | 2 |
| 2025-02-04 | 102,800.00 | 103,200.00 | 102,000.00 | 102,000.00 | 98,985.08 | 5 |
| 2025-02-03 | 103,000.00 | 103,400.00 | 102,400.00 | 102,400.00 | 99,373.26 | 21 |
| 2025-01-28 | 101,800.00 | 102,800.00 | 101,200.00 | 101,800.00 | 98,790.99 | 23 |
| 2025-01-23 | 100,600.00 | 101,400.00 | 100,600.00 | 101,200.00 | 98,208.73 | 3 |
| 2025-01-20 | 101,000.00 | 101,200.00 | 100,200.00 | 101,200.00 | 98,208.73 | 3 |
| 2025-01-17 | 100,800.00 | 101,000.00 | 100,400.00 | 101,000.00 | 98,014.64 | 1 |
| 2025-01-16 | 99,800.00 | 100,600.00 | 99,800.00 | 100,600.00 | 97,626.46 | 1 |
| 2025-01-15 | 99,800.00 | 100,400.00 | 99,200.00 | 99,600.00 | 96,656.02 | 1 |
| 2025-01-14 | 99,200.00 | 101,800.00 | 98,800.00 | 100,200.00 | 97,238.29 | 9 |
| 2025-01-08 | 100,600.00 | 100,600.00 | 99,400.00 | 100,000.00 | 97,044.20 | 52 |
| 2025-01-06 | 100,000.00 | 100,200.00 | 99,000.00 | 99,400.00 | 96,461.93 | 1 |
| 2025-01-03 | 100,400.00 | 100,400.00 | 99,400.00 | 100,400.00 | 97,432.38 | 2 |
| 2024-12-30 | 99,800.00 | 100,000.00 | 98,400.00 | 100,000.00 | 97,044.20 | 8 |
| 2024-12-27 | 98,200.00 | 99,600.00 | 98,200.00 | 99,600.00 | 96,656.02 | 1 |
| 2024-12-20 | 98,600.00 | 98,600.00 | 97,400.00 | 97,400.00 | 94,521.05 | 10 |
| 2024-12-18 | 98,000.00 | 98,200.00 | 97,200.00 | 97,600.00 | 94,715.14 | 1 |
| 2024-12-16 | 98,800.00 | 98,800.00 | 97,000.00 | 98,000.00 | 95,103.31 | 6 |
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.