Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,960.00 | 11,100.00 | 10,810.00 | 10,950.00 | 10,946.71 | 168 |
| 2024-08-20 | 11,055.00 | 11,090.00 | 10,830.00 | 10,950.00 | 10,946.71 | 34 |
| 2024-08-19 | 11,005.00 | 11,120.00 | 11,000.00 | 11,050.00 | 11,046.68 | 55 |
| 2024-08-16 | 10,970.00 | 11,170.00 | 10,950.00 | 11,070.00 | 11,066.68 | 31 |
| 2024-08-15 | 11,035.00 | 11,040.00 | 10,930.00 | 10,960.00 | 10,956.71 | 50 |
| 2024-08-14 | 10,970.00 | 11,040.00 | 10,850.00 | 11,040.00 | 11,036.69 | 6 |
| 2024-08-13 | 10,810.00 | 10,950.00 | 10,780.00 | 10,940.00 | 10,936.72 | 73 |
| 2024-08-12 | 11,050.00 | 11,050.00 | 10,860.00 | 10,860.00 | 10,856.74 | 82 |
| 2024-08-09 | 11,135.00 | 11,160.00 | 11,030.00 | 11,030.00 | 11,026.69 | 7 |
| 2024-08-08 | 11,220.00 | 11,460.00 | 11,130.00 | 11,150.00 | 11,146.65 | 6 |
| 2024-08-07 | 11,015.00 | 11,270.00 | 10,950.00 | 11,210.00 | 11,206.64 | 1,161 |
| 2024-08-06 | 10,950.00 | 11,027.26 | 10,950.00 | 10,950.00 | 10,946.71 | 60 |
| 2024-08-05 | 11,280.00 | 11,350.00 | 10,900.00 | 11,157.50 | 11,154.15 | 101 |
| 2024-08-02 | 11,015.00 | 11,380.00 | 10,960.00 | 11,380.00 | 11,376.58 | 105 |
| 2024-07-31 | 11,015.00 | 11,160.00 | 10,780.00 | 11,010.00 | 11,006.70 | 29 |
| 2024-07-30 | 10,950.00 | 11,070.00 | 10,950.00 | 11,040.00 | 11,036.69 | 19 |
| 2024-07-29 | 10,960.00 | 11,020.00 | 10,880.00 | 10,920.00 | 10,916.72 | 14 |
| 2024-07-26 | 10,930.00 | 11,000.00 | 10,810.00 | 10,906.67 | 10,903.40 | 19 |
| 2024-07-25 | 10,830.00 | 10,980.00 | 10,830.00 | 10,956.97 | 10,953.68 | 38 |
| 2024-07-24 | 10,755.00 | 10,820.00 | 10,720.00 | 10,800.00 | 10,796.76 | 20 |
| 2024-07-23 | 10,940.00 | 11,100.00 | 10,930.00 | 10,930.00 | 10,926.72 | 33 |
| 2024-07-22 | 10,820.00 | 11,010.00 | 10,820.00 | 10,960.00 | 10,956.71 | 190 |
| 2024-07-19 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,746.77 | 17 |
| 2024-07-18 | 10,765.00 | 10,850.00 | 10,670.00 | 10,830.00 | 10,826.75 | 149 |
| 2024-07-17 | 10,695.00 | 10,740.00 | 10,590.00 | 10,710.00 | 10,706.79 | 53 |
| 2024-07-16 | 10,645.00 | 10,720.00 | 10,540.00 | 10,690.00 | 10,686.79 | 46 |
| 2024-07-15 | 10,655.00 | 10,810.00 | 10,630.00 | 10,650.00 | 10,646.80 | 29 |
| 2024-07-12 | 10,635.00 | 10,660.00 | 10,560.00 | 10,620.00 | 10,616.81 | 48 |
| 2024-07-11 | 10,940.00 | 10,950.00 | 10,600.00 | 10,630.00 | 10,626.81 | 113 |
| 2024-07-10 | 10,930.00 | 10,980.00 | 10,880.00 | 10,920.00 | 10,916.72 | 6,029 |
| 2024-07-09 | 10,960.00 | 11,030.00 | 10,920.00 | 10,950.00 | 10,946.71 | 75 |
| 2024-07-08 | 10,930.00 | 11,070.00 | 10,820.00 | 10,930.00 | 10,926.72 | 118 |
| 2024-07-05 | 10,950.00 | 10,970.00 | 10,850.00 | 10,870.00 | 10,866.74 | 26 |
| 2024-07-04 | 10,880.00 | 10,960.00 | 10,880.00 | 10,920.00 | 10,916.72 | 10 |
| 2024-07-03 | 10,580.00 | 10,840.00 | 10,560.00 | 10,720.00 | 10,716.78 | 29 |
| 2024-07-02 | 10,540.00 | 10,540.00 | 10,380.00 | 10,520.00 | 10,516.84 | 44 |
| 2024-07-01 | 10,540.00 | 10,640.00 | 10,480.00 | 10,550.00 | 10,546.83 | 90 |
| 2024-06-28 | 10,430.00 | 10,540.00 | 10,400.00 | 10,490.00 | 10,486.85 | 114 |
| 2024-06-27 | 10,490.00 | 10,490.00 | 10,400.00 | 10,430.00 | 10,426.87 | 213 |
| 2024-06-26 | 10,800.00 | 10,810.00 | 10,390.00 | 10,430.00 | 10,426.87 | 46 |
| 2024-06-25 | 10,920.00 | 10,970.00 | 10,750.00 | 10,750.00 | 10,746.77 | 167 |
| 2024-06-24 | 10,880.00 | 10,990.00 | 10,860.00 | 10,900.00 | 10,896.73 | 354 |
| 2024-06-21 | 10,760.00 | 10,930.00 | 10,760.00 | 10,820.00 | 10,816.75 | 1,553 |
| 2024-06-20 | 10,640.00 | 10,790.00 | 10,640.00 | 10,790.00 | 10,786.76 | 300 |
| 2024-06-19 | 10,640.00 | 10,640.00 | 10,510.00 | 10,620.00 | 10,616.81 | 36 |
| 2024-06-18 | 10,695.00 | 10,700.00 | 10,520.00 | 10,640.00 | 10,636.81 | 17 |
| 2024-06-17 | 10,715.00 | 10,720.00 | 10,670.00 | 10,670.00 | 10,666.80 | 117 |
| 2024-06-14 | 10,550.00 | 10,750.00 | 10,530.00 | 10,750.00 | 10,746.77 | 118 |
| 2024-06-13 | 10,570.00 | 10,610.00 | 10,510.00 | 10,600.00 | 10,596.82 | 50 |
| 2024-06-12 | 10,590.00 | 10,590.00 | 10,490.00 | 10,560.00 | 10,556.83 | 26 |
| 2024-06-11 | 10,605.00 | 10,670.00 | 10,500.00 | 10,520.00 | 10,516.84 | 159 |
| 2024-06-10 | 10,665.00 | 10,810.00 | 10,550.00 | 10,600.00 | 10,596.82 | 33 |
| 2024-06-07 | 10,625.00 | 10,760.00 | 10,580.00 | 10,685.00 | 10,681.79 | 43 |
| 2024-06-06 | 10,600.00 | 10,680.00 | 10,600.00 | 10,670.00 | 10,666.80 | 43 |
| 2024-06-05 | 10,520.00 | 10,640.00 | 10,520.00 | 10,550.00 | 10,546.83 | 29 |
| 2024-06-04 | 10,540.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,496.85 | 1,252 |
| 2024-06-03 | 10,540.00 | 10,610.00 | 10,430.00 | 10,460.00 | 10,456.86 | 140 |
| 2024-05-31 | 10,480.00 | 10,560.00 | 10,420.00 | 10,520.00 | 10,516.84 | 146 |
| 2024-05-30 | 10,410.00 | 10,560.00 | 10,220.00 | 10,500.00 | 10,496.85 | 108 |
| 2024-05-29 | 10,635.00 | 10,670.00 | 10,420.00 | 10,630.00 | 10,626.81 | 140 |
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.