Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,382.50 | 8,490.00 | 7,745.00 | 8,490.00 | 8,490.00 | 2 |
| 2026-10-22 | 8,332.50 | 8,332.50 | 7,745.00 | 8,332.50 | 8,332.50 | 0 |
| 2026-10-21 | 8,372.50 | 8,372.50 | 7,745.00 | 8,372.50 | 8,372.50 | 0 |
| 2026-10-20 | 8,342.50 | 8,342.50 | 7,745.00 | 8,342.50 | 8,342.50 | 0 |
| 2026-10-19 | 8,327.50 | 8,327.50 | 7,745.00 | 8,327.50 | 8,327.50 | 0 |
| 2026-10-16 | 8,290.00 | 8,435.00 | 7,745.00 | 8,435.00 | 8,435.00 | 5 |
| 2026-10-15 | 7,902.50 | 8,312.50 | 7,855.00 | 8,306.28 | 8,306.28 | 1,200 |
| 2026-10-14 | 7,787.50 | 7,870.00 | 7,785.00 | 7,815.00 | 7,815.00 | 175 |
| 2026-10-13 | 7,752.50 | 7,910.00 | 7,710.00 | 7,770.00 | 7,770.00 | 223 |
| 2026-10-12 | 7,875.00 | 7,895.00 | 7,765.00 | 7,770.00 | 7,770.00 | 48 |
| 2026-10-09 | 7,840.00 | 7,950.00 | 7,820.00 | 7,880.00 | 7,880.00 | 329 |
| 2026-10-08 | 7,695.00 | 7,815.00 | 7,695.00 | 7,787.50 | 7,787.50 | 69 |
| 2026-10-07 | 7,527.50 | 7,670.00 | 7,510.00 | 7,630.00 | 7,630.00 | 677 |
| 2026-10-06 | 7,485.00 | 7,595.00 | 7,447.50 | 7,588.75 | 7,588.75 | 792 |
| 2026-10-05 | 7,542.50 | 7,580.00 | 7,420.00 | 7,420.00 | 7,420.00 | 504 |
| 2026-10-02 | 7,630.00 | 7,665.00 | 7,490.00 | 7,512.50 | 7,512.50 | 383 |
| 2026-10-01 | 7,815.00 | 7,835.00 | 7,582.03 | 7,665.00 | 7,665.00 | 2,285 |
| 2026-09-30 | 7,762.50 | 7,915.00 | 7,685.00 | 7,830.00 | 7,830.00 | 855 |
| 2026-09-29 | 7,957.50 | 8,030.00 | 7,745.00 | 7,981.59 | 7,981.59 | 1,595 |
| 2026-09-28 | 8,600.00 | 8,685.00 | 8,565.00 | 8,595.00 | 8,595.00 | 38 |
| 2026-09-25 | 8,600.00 | 8,640.00 | 8,542.50 | 8,542.50 | 8,542.50 | 49 |
| 2026-09-24 | 8,645.00 | 8,745.00 | 8,615.00 | 8,675.00 | 8,675.00 | 604 |
| 2026-09-23 | 8,640.00 | 8,655.00 | 8,565.00 | 8,640.00 | 8,640.00 | 194 |
| 2026-09-22 | 8,605.00 | 8,725.00 | 8,550.00 | 8,710.00 | 8,710.00 | 440 |
| 2026-09-21 | 8,567.50 | 8,780.00 | 8,560.00 | 8,585.00 | 8,585.00 | 574 |
| 2026-09-18 | 8,640.00 | 8,670.00 | 8,515.00 | 8,630.00 | 8,630.00 | 945 |
| 2026-09-17 | 8,660.00 | 8,735.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,389 |
| 2026-09-16 | 8,582.50 | 8,650.00 | 8,540.00 | 8,582.50 | 8,582.50 | 875 |
| 2026-09-15 | 8,610.00 | 8,650.00 | 8,490.51 | 8,628.28 | 8,628.28 | 1,252 |
| 2026-09-14 | 8,455.00 | 8,765.00 | 8,255.00 | 8,660.63 | 8,660.63 | 796 |
| 2026-09-11 | 8,600.00 | 8,620.00 | 8,418.74 | 8,445.00 | 8,445.00 | 2,510 |
| 2026-09-10 | 8,495.00 | 8,640.00 | 8,465.00 | 8,610.00 | 8,610.00 | 1,948 |
| 2026-09-09 | 8,440.00 | 8,555.00 | 8,380.00 | 8,475.00 | 8,475.00 | 583 |
| 2026-09-08 | 8,275.00 | 8,440.51 | 8,275.00 | 8,370.74 | 8,370.74 | 2,661 |
| 2026-09-07 | 8,500.00 | 8,500.00 | 8,254.18 | 8,393.35 | 8,393.35 | 683 |
| 2026-09-04 | 8,547.50 | 8,550.00 | 8,425.00 | 8,425.00 | 8,425.00 | 2,154 |
| 2026-09-03 | 8,732.50 | 8,815.00 | 8,360.00 | 8,502.50 | 8,502.50 | 1,948 |
| 2026-09-02 | 8,670.00 | 8,840.00 | 8,500.00 | 8,542.50 | 8,542.50 | 1,559 |
| 2026-09-01 | 8,810.00 | 8,810.00 | 8,650.00 | 8,681.74 | 8,681.74 | 677 |
| 2026-08-28 | 8,912.50 | 9,000.00 | 8,713.69 | 8,787.50 | 8,787.50 | 520 |
| 2026-08-27 | 9,070.00 | 9,090.00 | 8,879.56 | 9,015.00 | 9,015.00 | 1,287 |
| 2026-08-26 | 9,070.00 | 9,140.40 | 9,055.00 | 9,138.75 | 9,138.75 | 321 |
| 2026-08-25 | 9,190.00 | 9,190.00 | 9,030.00 | 9,074.55 | 9,074.55 | 522 |
| 2026-08-24 | 9,240.00 | 9,255.00 | 9,030.00 | 9,236.15 | 9,236.15 | 167 |
| 2026-08-21 | 9,137.50 | 9,205.00 | 9,055.00 | 9,205.00 | 9,205.00 | 1,031 |
| 2026-08-20 | 9,159.54 | 9,159.54 | 9,080.00 | 9,117.50 | 9,117.50 | 383 |
| 2026-08-19 | 9,220.00 | 9,275.00 | 9,129.54 | 9,230.00 | 9,230.00 | 447 |
| 2026-08-18 | 9,307.50 | 9,340.00 | 9,085.00 | 9,242.50 | 9,242.50 | 845 |
| 2026-08-17 | 9,410.00 | 9,490.00 | 9,300.00 | 9,345.00 | 9,345.00 | 381 |
| 2026-08-14 | 9,490.00 | 9,512.50 | 9,395.00 | 9,512.50 | 9,512.50 | 142 |
| 2026-08-13 | 9,322.50 | 9,505.00 | 9,305.00 | 9,410.00 | 9,410.00 | 5,458 |
| 2026-08-12 | 9,405.00 | 9,420.00 | 9,320.00 | 9,387.50 | 9,387.50 | 243 |
| 2026-08-11 | 9,577.50 | 9,590.00 | 9,405.00 | 9,462.84 | 9,462.84 | 337 |
| 2026-08-10 | 9,577.50 | 9,610.00 | 9,544.62 | 9,594.81 | 9,594.81 | 363 |
| 2026-08-07 | 9,465.00 | 9,585.00 | 9,465.00 | 9,465.00 | 9,465.00 | 627 |
| 2026-08-06 | 9,420.00 | 9,510.00 | 9,412.31 | 9,480.00 | 9,480.00 | 251 |
| 2026-08-05 | 9,307.50 | 9,355.00 | 9,210.00 | 9,295.00 | 9,295.00 | 439 |
| 2026-08-04 | 9,322.50 | 9,390.00 | 9,210.00 | 9,255.00 | 9,255.00 | 213 |
| 2026-08-03 | 9,320.00 | 9,350.00 | 9,236.10 | 9,311.67 | 9,311.67 | 456 |
| 2026-07-31 | 9,295.00 | 9,360.00 | 9,275.00 | 9,295.00 | 9,295.00 | 888 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1.8000 GBX |
| 2025-04-22 | 1.5000 GBX |
| 2024-04-22 | 1.4000 GBX |
| 2023-04-24 | 1.3000 GBX |
| 2022-05-03 | 1.2000 GBX |
| 2021-05-06 | 0.3690 GBX |
| 2020-04-29 | 0.7200 GBX |
| 2019-05-07 | 0.6400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.