Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 98,400.00 | 98,800.00 | 98,200.00 | 98,800.00 | 95,879.67 | 9 |
| 2024-12-11 | 98,000.00 | 99,200.00 | 98,000.00 | 98,200.00 | 95,297.40 | 1 |
| 2024-12-10 | 98,800.00 | 98,800.00 | 97,800.00 | 98,400.00 | 95,491.49 | 1 |
| 2024-12-05 | 100,600.00 | 100,600.00 | 99,400.00 | 99,400.00 | 96,461.93 | 2 |
| 2024-12-03 | 100,600.00 | 100,600.00 | 99,600.00 | 99,600.00 | 96,656.02 | 2 |
| 2024-12-02 | 100,200.00 | 100,800.00 | 99,000.00 | 100,400.00 | 97,432.38 | 1 |
| 2024-11-29 | 99,800.00 | 100,000.00 | 99,000.00 | 100,000.00 | 97,044.20 | 3 |
| 2024-11-28 | 100,000.00 | 100,800.00 | 98,800.00 | 98,800.00 | 95,879.67 | 1 |
| 2024-11-27 | 99,200.00 | 100,000.00 | 98,600.00 | 100,000.00 | 97,044.20 | 1 |
| 2024-11-26 | 100,200.00 | 100,200.00 | 98,800.00 | 98,800.00 | 95,879.67 | 2 |
| 2024-11-25 | 100,000.00 | 100,400.00 | 99,400.00 | 99,400.00 | 96,461.93 | 4 |
| 2024-11-22 | 98,800.00 | 99,600.00 | 98,200.00 | 99,000.00 | 96,073.76 | 2 |
| 2024-11-21 | 99,800.00 | 99,800.00 | 98,000.00 | 98,200.00 | 95,297.40 | 4 |
| 2024-11-20 | 99,000.00 | 99,800.00 | 99,000.00 | 99,600.00 | 96,656.02 | 1 |
| 2024-11-18 | 98,400.00 | 99,400.00 | 97,600.00 | 99,200.00 | 96,267.84 | 2 |
| 2024-11-15 | 98,600.00 | 99,200.00 | 98,000.00 | 98,000.00 | 95,103.31 | 1 |
| 2024-11-14 | 99,800.00 | 99,800.00 | 98,400.00 | 98,400.00 | 95,491.49 | 3 |
| 2024-11-13 | 99,600.00 | 100,200.00 | 99,200.00 | 99,600.00 | 96,656.02 | 1 |
| 2024-11-12 | 100,600.00 | 101,600.00 | 100,000.00 | 100,983.80 | 97,998.92 | 3 |
| 2024-11-11 | 99,400.00 | 101,800.00 | 99,400.00 | 101,000.00 | 98,014.64 | 2 |
| 2024-11-07 | 100,600.00 | 100,600.00 | 100,000.00 | 100,600.00 | 97,626.46 | 2 |
| 2024-11-05 | 100,800.00 | 101,400.00 | 100,400.00 | 101,400.00 | 98,402.82 | 2 |
| 2024-11-04 | 101,400.00 | 101,800.00 | 100,800.00 | 101,200.00 | 98,208.73 | 1 |
| 2024-11-01 | 101,000.00 | 101,800.00 | 100,200.00 | 101,800.00 | 98,790.99 | 1 |
| 2024-10-31 | 100,200.00 | 101,200.00 | 99,800.00 | 100,400.00 | 97,432.38 | 1 |
| 2024-10-30 | 101,800.00 | 101,800.00 | 100,000.00 | 100,000.00 | 97,044.20 | 3 |
| 2024-10-25 | 103,800.00 | 104,200.00 | 103,600.00 | 104,000.00 | 100,925.97 | 1 |
| 2024-10-24 | 104,800.00 | 105,200.00 | 104,200.00 | 104,400.00 | 101,314.14 | 2 |
| 2024-10-23 | 105,600.00 | 105,600.00 | 104,400.00 | 104,600.00 | 101,508.23 | 24 |
| 2024-10-22 | 106,400.00 | 106,400.00 | 105,147.40 | 105,147.40 | 102,039.45 | 13 |
| 2024-10-17 | 106,200.00 | 107,600.00 | 106,200.00 | 107,600.00 | 104,419.56 | 16 |
| 2024-10-16 | 107,600.00 | 107,600.00 | 106,746.60 | 106,746.60 | 103,591.38 | 1 |
| 2024-10-15 | 107,800.00 | 108,200.00 | 107,146.40 | 107,146.40 | 103,979.37 | 6 |
| 2024-10-14 | 107,600.00 | 108,200.00 | 107,200.00 | 107,800.00 | 104,613.65 | 6 |
| 2024-10-11 | 107,000.00 | 107,600.00 | 106,800.00 | 107,200.00 | 104,031.38 | 2 |
| 2024-10-10 | 106,600.00 | 106,600.00 | 105,800.00 | 105,886.40 | 102,756.61 | 8 |
| 2024-10-09 | 107,600.00 | 107,800.00 | 106,000.00 | 106,935.80 | 103,774.99 | 7 |
| 2024-10-08 | 106,600.00 | 107,000.00 | 106,400.00 | 107,000.00 | 103,837.29 | 4 |
| 2024-10-02 | 105,800.00 | 106,600.00 | 105,200.00 | 106,000.00 | 102,866.85 | 6 |
| 2024-10-01 | 108,200.00 | 108,400.00 | 106,000.00 | 106,400.00 | 103,255.03 | 2 |
| 2024-09-27 | 107,400.00 | 108,000.00 | 107,200.00 | 107,625.00 | 104,443.82 | 5 |
| 2024-09-25 | 108,000.00 | 109,200.00 | 107,400.00 | 108,800.00 | 105,584.09 | 3 |
| 2024-09-20 | 106,800.00 | 106,800.00 | 105,400.00 | 105,400.00 | 102,284.59 | 104 |
| 2024-09-18 | 108,200.00 | 108,200.00 | 106,800.00 | 107,200.00 | 104,031.38 | 1 |
| 2024-09-17 | 106,800.00 | 108,600.00 | 106,800.00 | 108,200.00 | 105,001.82 | 1 |
| 2024-09-13 | 106,600.00 | 107,600.00 | 106,200.00 | 106,400.00 | 103,255.03 | 33 |
| 2024-09-06 | 109,600.00 | 109,600.00 | 108,200.00 | 108,200.00 | 105,001.82 | 1 |
| 2024-09-05 | 109,800.00 | 109,800.00 | 109,000.00 | 109,454.70 | 106,219.44 | 2 |
| 2024-09-03 | 111,600.00 | 112,000.00 | 111,200.00 | 112,000.00 | 108,689.50 | 2 |
| 2024-08-29 | 109,200.00 | 109,800.00 | 108,600.00 | 109,200.00 | 105,972.26 | 1 |
| 2024-08-21 | 109,000.00 | 109,000.00 | 108,800.00 | 108,800.00 | 105,584.09 | 5 |
| 2024-08-19 | 109,200.00 | 109,800.00 | 108,200.00 | 109,200.00 | 105,972.26 | 3 |
| 2024-08-16 | 108,000.00 | 108,800.00 | 108,000.00 | 108,800.00 | 105,584.09 | 1 |
| 2024-08-15 | 108,600.00 | 108,600.00 | 107,400.00 | 108,000.00 | 104,807.73 | 1 |
| 2024-08-07 | 109,000.00 | 110,800.00 | 108,400.00 | 110,200.00 | 106,942.71 | 1 |
| 2024-08-06 | 107,000.00 | 108,600.00 | 107,000.00 | 108,600.00 | 105,390.00 | 3 |
| 2024-08-02 | 109,000.00 | 111,600.00 | 108,000.00 | 111,600.00 | 108,301.33 | 7 |
| 2024-07-29 | 107,600.00 | 109,000.00 | 107,600.00 | 107,800.00 | 104,613.65 | 1 |
| 2024-07-25 | 106,800.00 | 108,800.00 | 106,800.00 | 108,800.00 | 105,584.09 | 1 |
| 2024-07-22 | 105,800.00 | 107,600.00 | 105,200.00 | 106,503.20 | 103,355.18 | 4 |
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.