Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 106,000.00 | 106,000.00 | 105,600.00 | 106,000.00 | 102,866.85 | 1 |
| 2024-07-18 | 106,600.00 | 106,800.00 | 105,800.00 | 106,800.00 | 103,643.20 | 1 |
| 2024-07-15 | 106,400.00 | 106,600.00 | 105,600.00 | 105,800.00 | 102,672.76 | 3 |
| 2024-07-12 | 106,200.00 | 106,200.00 | 105,400.00 | 106,200.00 | 103,060.94 | 1 |
| 2024-07-11 | 108,600.00 | 108,600.00 | 105,600.00 | 106,200.00 | 103,060.94 | 2 |
| 2024-07-10 | 107,600.00 | 108,800.00 | 107,200.00 | 108,200.00 | 105,001.82 | 1 |
| 2024-07-09 | 108,600.00 | 108,600.00 | 108,000.00 | 108,400.00 | 105,195.91 | 1 |
| 2024-07-08 | 107,000.00 | 108,600.00 | 107,000.00 | 107,600.00 | 104,419.56 | 18 |
| 2024-07-05 | 107,800.00 | 108,000.00 | 107,400.00 | 107,615.00 | 104,434.11 | 2 |
| 2024-07-02 | 104,600.00 | 104,600.00 | 103,200.00 | 104,600.00 | 101,508.23 | 1 |
| 2024-06-28 | 104,000.00 | 104,000.00 | 103,000.00 | 103,800.00 | 100,731.88 | 2 |
| 2024-06-24 | 108,200.00 | 108,800.00 | 107,600.00 | 107,600.00 | 104,419.56 | 5 |
| 2024-06-21 | 109,000.00 | 109,600.00 | 108,400.00 | 108,400.00 | 105,195.91 | 8 |
| 2024-06-20 | 107,800.00 | 109,200.00 | 107,800.00 | 109,200.00 | 105,972.26 | 2 |
| 2024-06-19 | 108,200.00 | 108,200.00 | 107,000.00 | 107,800.00 | 104,613.65 | 2 |
| 2024-06-17 | 109,000.00 | 109,200.00 | 108,400.00 | 108,600.00 | 105,390.00 | 3 |
| 2024-06-13 | 107,200.00 | 108,000.00 | 107,200.00 | 108,000.00 | 104,807.73 | 1 |
| 2024-06-12 | 107,600.00 | 108,000.00 | 107,200.00 | 107,200.00 | 104,031.38 | 3 |
| 2024-06-11 | 108,000.00 | 108,000.00 | 107,400.00 | 107,600.00 | 104,419.56 | 11 |
| 2024-06-07 | 108,800.00 | 109,200.00 | 108,400.00 | 108,800.00 | 105,584.09 | 1 |
| 2024-06-04 | 107,200.00 | 107,600.00 | 106,600.00 | 107,200.00 | 104,031.38 | 3 |
| 2024-06-03 | 108,000.00 | 108,000.00 | 106,400.00 | 107,400.00 | 104,225.47 | 2 |
| 2024-05-31 | 106,600.00 | 107,400.00 | 106,600.00 | 107,000.00 | 103,837.29 | 17 |
| 2024-05-30 | 105,800.00 | 106,800.00 | 105,200.00 | 106,400.00 | 103,255.03 | 1 |
| 2024-05-21 | 107,800.00 | 109,000.00 | 107,400.00 | 108,200.00 | 105,001.82 | 3 |
| 2024-05-17 | 106,200.00 | 107,600.00 | 106,200.00 | 107,600.00 | 104,419.56 | 1 |
| 2024-05-14 | 106,400.00 | 108,200.00 | 106,400.00 | 107,800.00 | 104,613.65 | 2 |
| 2024-05-08 | 106,800.00 | 107,400.00 | 105,000.00 | 105,000.00 | 101,896.41 | 20 |
| 2024-05-02 | 105,400.00 | 107,600.00 | 105,400.00 | 106,600.00 | 103,449.12 | 8 |
| 2024-04-30 | 102,800.00 | 107,200.00 | 102,800.00 | 106,400.00 | 103,255.03 | 15 |
| 2024-04-26 | 105,400.00 | 105,400.00 | 103,200.00 | 104,010.40 | 100,936.06 | 11 |
| 2024-04-25 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 101,896.41 | 6 |
| 2024-04-24 | 105,400.00 | 106,200.00 | 103,584.50 | 103,600.00 | 100,537.79 | 28 |
| 2024-04-23 | 103,400.00 | 105,199.20 | 103,000.00 | 104,065.90 | 100,989.92 | 7 |
| 2024-04-22 | 104,400.00 | 104,400.00 | 102,789.70 | 102,817.90 | 99,778.81 | 61 |
| 2024-04-19 | 103,400.00 | 104,600.00 | 103,400.00 | 103,610.40 | 99,189.26 | 15 |
| 2024-04-18 | 103,200.00 | 104,600.00 | 102,800.00 | 102,800.00 | 98,413.44 | 19 |
| 2024-04-17 | 103,600.00 | 103,800.00 | 102,799.20 | 102,800.00 | 98,413.44 | 16 |
| 2024-04-16 | 103,200.00 | 103,800.00 | 102,800.00 | 103,200.00 | 98,796.38 | 18 |
| 2024-04-15 | 103,800.00 | 104,000.00 | 103,000.00 | 103,200.00 | 98,796.38 | 75 |
| 2024-04-12 | 105,000.00 | 105,000.00 | 103,000.00 | 104,387.00 | 99,932.73 | 19 |
| 2024-04-11 | 104,600.00 | 105,200.00 | 104,200.00 | 104,399.20 | 99,944.40 | 2 |
| 2024-04-10 | 104,400.00 | 104,800.00 | 103,864.60 | 103,864.60 | 99,432.62 | 7 |
| 2024-04-08 | 104,200.00 | 105,000.00 | 103,999.20 | 104,199.20 | 99,752.94 | 190 |
| 2024-04-05 | 103,400.00 | 104,600.00 | 102,600.00 | 104,399.20 | 99,944.40 | 16 |
| 2024-04-04 | 104,800.00 | 105,000.00 | 103,400.00 | 103,749.20 | 99,322.14 | 4 |
| 2024-04-03 | 106,000.00 | 106,000.00 | 104,200.00 | 104,643.70 | 100,178.47 | 12 |
| 2024-04-02 | 108,800.00 | 108,800.00 | 105,999.20 | 106,489.40 | 101,945.41 | 13 |
| 2024-03-28 | 107,000.00 | 108,800.00 | 107,000.00 | 108,789.10 | 104,146.98 | 41 |
| 2024-03-27 | 107,200.00 | 107,200.00 | 105,600.00 | 106,410.60 | 101,869.98 | 10 |
| 2024-03-26 | 108,600.00 | 108,600.00 | 106,000.00 | 106,398.90 | 101,858.78 | 7 |
| 2024-03-25 | 108,800.00 | 108,800.00 | 107,800.00 | 108,410.80 | 103,784.83 | 11 |
| 2024-03-22 | 108,600.00 | 108,600.00 | 107,600.00 | 108,400.00 | 103,774.49 | 4 |
| 2024-03-21 | 108,800.00 | 109,400.00 | 107,600.00 | 108,170.60 | 103,554.88 | 17 |
| 2024-03-20 | 108,200.00 | 108,200.00 | 107,400.00 | 107,999.20 | 103,390.79 | 13 |
| 2024-03-19 | 109,400.00 | 109,600.00 | 107,598.90 | 107,598.90 | 103,007.57 | 10 |
| 2024-03-18 | 109,600.00 | 109,600.00 | 108,600.00 | 108,898.90 | 104,252.10 | 14 |
| 2024-03-15 | 110,000.00 | 110,200.00 | 108,600.00 | 109,465.90 | 104,794.90 | 119 |
| 2024-03-14 | 110,800.00 | 110,803.90 | 109,400.00 | 110,803.90 | 106,075.81 | 20 |
| 2024-03-13 | 108,400.00 | 110,400.00 | 108,400.00 | 109,761.00 | 105,077.41 | 24 |
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.