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 |
| 2026-09-22 | 90,200.00 | 90,300.00 | 88,700.00 | 89,800.00 | 89,800.00 | 1 |
| 2026-09-21 | 89,000.00 | 91,300.00 | 89,000.00 | 89,800.00 | 89,800.00 | 13 |
| 2026-09-18 | 89,600.00 | 89,900.00 | 88,300.00 | 89,701.34 | 89,701.34 | 48 |
| 2026-09-17 | 90,600.00 | 90,600.00 | 88,600.00 | 89,998.20 | 89,998.20 | 27 |
| 2026-09-16 | 89,400.00 | 89,600.00 | 88,200.00 | 89,295.53 | 89,295.53 | 7 |
| 2026-09-15 | 90,000.00 | 90,000.00 | 88,100.00 | 89,000.00 | 89,000.00 | 2 |
| 2026-09-14 | 88,800.00 | 91,200.00 | 88,000.00 | 89,001.34 | 89,001.34 | 15 |
| 2026-09-11 | 89,800.00 | 89,800.00 | 87,400.00 | 87,740.00 | 87,740.00 | 16 |
| 2026-09-10 | 88,500.00 | 89,300.00 | 87,200.00 | 89,195.54 | 89,195.54 | 40 |
| 2026-09-09 | 87,000.00 | 89,200.00 | 87,000.00 | 88,575.00 | 88,575.00 | 31 |
| 2026-09-08 | 86,300.00 | 87,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | 19 |
| 2026-09-07 | 87,600.00 | 88,400.00 | 85,989.25 | 86,000.00 | 86,000.00 | 18 |
| 2026-09-04 | 89,000.00 | 89,100.00 | 87,700.00 | 88,499.34 | 88,499.34 | 23 |
| 2026-09-03 | 90,400.00 | 90,700.00 | 87,400.00 | 88,395.58 | 88,395.58 | 39 |
| 2026-09-02 | 90,000.00 | 90,700.00 | 89,600.00 | 90,100.00 | 90,100.00 | 40 |
| 2026-09-01 | 91,800.00 | 91,800.00 | 89,500.00 | 90,595.47 | 90,595.47 | 33 |
| 2026-08-31 | 90,600.00 | 91,100.00 | 90,200.00 | 90,200.00 | 90,200.00 | 21 |
| 2026-08-28 | 92,600.00 | 92,600.00 | 90,700.00 | 91,233.34 | 91,233.34 | 32 |
| 2026-08-27 | 93,000.00 | 93,000.00 | 91,500.00 | 92,700.00 | 92,700.00 | 40 |
| 2026-08-26 | 92,700.00 | 93,800.00 | 92,599.30 | 92,600.00 | 92,600.00 | 25 |
| 2026-08-25 | 94,200.00 | 94,200.00 | 92,600.00 | 92,600.00 | 92,600.00 | 23 |
| 2026-08-24 | 94,400.00 | 94,900.00 | 94,000.00 | 94,100.00 | 94,100.00 | 10 |
| 2026-08-21 | 93,800.00 | 94,300.00 | 92,500.00 | 93,500.00 | 93,500.00 | 22 |
| 2026-08-20 | 94,700.00 | 94,700.00 | 92,996.28 | 93,000.00 | 93,000.00 | 16 |
| 2026-08-19 | 95,700.00 | 95,700.00 | 93,600.00 | 94,100.00 | 94,100.00 | 16 |
| 2026-08-18 | 95,400.00 | 95,400.00 | 94,400.00 | 94,700.00 | 94,700.00 | 36 |
| 2026-08-17 | 96,800.00 | 96,800.00 | 94,600.00 | 95,200.00 | 95,200.00 | 20 |
| 2026-08-14 | 96,800.00 | 96,800.00 | 95,200.00 | 95,800.00 | 95,800.00 | 14 |
| 2026-08-13 | 95,400.00 | 96,600.00 | 94,500.00 | 96,074.28 | 96,074.28 | 5 |
| 2026-08-12 | 95,800.00 | 95,800.00 | 94,495.27 | 94,495.27 | 94,495.27 | 8 |
| 2026-08-11 | 97,100.00 | 97,100.00 | 95,000.00 | 96,800.00 | 96,800.00 | 8 |
| 2026-08-10 | 97,400.00 | 97,400.00 | 96,200.00 | 96,900.00 | 96,900.00 | 13 |
| 2026-08-07 | 95,800.00 | 96,900.00 | 94,400.00 | 96,895.16 | 96,895.16 | 13 |
| 2026-08-06 | 95,100.00 | 96,300.00 | 95,100.00 | 95,374.28 | 95,374.28 | 16 |
| 2026-08-05 | 94,200.00 | 95,100.00 | 93,800.00 | 94,392.15 | 94,392.15 | 18 |
| 2026-08-04 | 95,800.00 | 95,800.00 | 94,100.00 | 94,100.00 | 94,100.00 | 52 |
| 2026-08-03 | 95,700.00 | 95,700.00 | 94,300.00 | 94,600.00 | 94,600.00 | 154 |
Page 1 of 5 · 253 trading daysOlder →
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.