Chocoladefabriken Lindt & Spruengli AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 87,600.00 | 87,900.00 | 86,300.00 | 86,700.00 | 86,700.00 | 1 |
| 2026-10-22 | 87,100.00 | 87,800.00 | 85,400.00 | 87,200.00 | 87,200.00 | 0 |
| 2026-10-21 | 86,900.00 | 87,900.00 | 86,100.00 | 86,600.00 | 86,600.00 | 1 |
| 2026-10-20 | 87,300.00 | 87,700.00 | 86,300.00 | 87,000.00 | 87,000.00 | 1 |
| 2026-10-19 | 88,000.00 | 88,000.00 | 85,000.00 | 86,800.00 | 86,800.00 | 0 |
| 2026-10-16 | 86,400.00 | 87,400.00 | 85,400.00 | 87,200.00 | 87,200.00 | 0 |
| 2026-10-15 | 81,600.00 | 86,000.00 | 81,600.00 | 85,900.00 | 85,900.00 | 4 |
| 2026-10-14 | 81,500.00 | 82,200.00 | 80,800.00 | 82,000.00 | 82,000.00 | 0 |
| 2026-10-13 | 81,200.00 | 82,800.00 | 80,100.00 | 81,100.00 | 81,100.00 | 1 |
| 2026-10-12 | 82,600.00 | 82,600.00 | 80,700.00 | 81,000.00 | 81,000.00 | 1 |
| 2026-10-09 | 81,400.00 | 83,000.00 | 81,400.00 | 82,200.00 | 82,200.00 | 1 |
| 2026-10-08 | 80,700.00 | 82,100.00 | 80,200.00 | 80,600.00 | 80,600.00 | 104 |
| 2026-10-07 | 79,300.00 | 80,500.00 | 79,000.00 | 79,700.00 | 79,700.00 | 12 |
| 2026-10-06 | 78,000.00 | 79,500.00 | 77,700.00 | 79,500.00 | 79,500.00 | 81 |
| 2026-10-05 | 79,400.00 | 79,400.00 | 77,500.00 | 77,600.00 | 77,600.00 | 27 |
| 2026-10-02 | 80,000.00 | 80,800.00 | 78,800.00 | 79,500.00 | 79,500.00 | 6 |
| 2026-10-01 | 82,700.00 | 82,700.00 | 79,500.00 | 79,633.34 | 79,633.34 | 6 |
| 2026-09-30 | 81,300.00 | 82,800.00 | 80,500.00 | 82,400.00 | 82,400.00 | 3 |
| 2026-09-29 | 84,500.00 | 84,500.00 | 80,900.00 | 81,300.00 | 81,300.00 | 41 |
| 2026-09-28 | 90,200.00 | 90,800.00 | 88,900.00 | 89,900.00 | 89,900.00 | 1 |
| 2026-09-25 | 89,900.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | 4 |
| 2026-09-24 | 89,800.00 | 90,600.00 | 89,200.00 | 89,200.00 | 89,200.00 | 5 |
| 2026-09-23 | 90,500.00 | 90,500.00 | 88,900.00 | 88,900.00 | 88,900.00 | 6 |
Page 1 of 1 · 23 trading days
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.