Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10,630.00 | 10,740.00 | 10,630.00 | 10,696.67 | 10,693.46 | 72 |
| 2024-05-24 | 10,675.00 | 10,810.00 | 10,610.00 | 10,690.00 | 10,686.79 | 35 |
| 2024-05-23 | 10,755.00 | 10,810.00 | 10,680.00 | 10,700.00 | 10,696.79 | 47 |
| 2024-05-22 | 10,725.00 | 10,830.00 | 10,710.00 | 10,830.00 | 10,826.75 | 68 |
| 2024-05-21 | 10,675.00 | 10,870.00 | 10,540.00 | 10,710.00 | 10,706.79 | 343 |
| 2024-05-17 | 10,570.00 | 10,640.00 | 10,330.00 | 10,640.00 | 10,636.81 | 71 |
| 2024-05-16 | 10,650.00 | 10,650.00 | 10,490.00 | 10,560.32 | 10,557.15 | 62 |
| 2024-05-15 | 10,725.00 | 10,770.00 | 10,610.00 | 10,660.00 | 10,656.80 | 254 |
| 2024-05-14 | 10,660.00 | 10,810.00 | 10,660.00 | 10,740.00 | 10,736.78 | 131 |
| 2024-05-13 | 10,540.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,596.82 | 20 |
| 2024-05-10 | 10,420.00 | 10,530.00 | 10,410.00 | 10,435.00 | 10,431.87 | 77 |
| 2024-05-08 | 10,645.00 | 10,690.00 | 10,220.00 | 10,410.00 | 10,406.88 | 338 |
| 2024-05-07 | 10,520.00 | 10,800.00 | 10,520.00 | 10,640.00 | 10,636.81 | 45 |
| 2024-05-03 | 10,625.00 | 10,730.00 | 10,000.00 | 10,620.00 | 10,616.81 | 31 |
| 2024-05-02 | 10,645.00 | 10,760.00 | 10,600.00 | 10,600.00 | 10,596.82 | 99 |
| 2024-04-30 | 10,217.50 | 10,800.00 | 10,130.00 | 10,610.00 | 10,606.82 | 244 |
| 2024-04-29 | 10,345.00 | 10,390.00 | 10,230.00 | 10,230.00 | 10,226.93 | 33 |
| 2024-04-26 | 10,410.00 | 10,410.00 | 10,210.00 | 10,400.00 | 10,396.88 | 481 |
| 2024-04-25 | 10,275.00 | 10,400.00 | 10,210.00 | 10,294.64 | 10,291.55 | 519 |
| 2024-04-24 | 10,470.00 | 10,590.00 | 10,260.00 | 10,451.05 | 10,447.91 | 319 |
| 2024-04-23 | 10,365.00 | 10,500.00 | 10,270.00 | 10,340.00 | 10,336.90 | 478 |
| 2024-04-22 | 10,325.00 | 10,450.00 | 10,260.00 | 10,310.00 | 10,306.91 | 495 |
| 2024-04-19 | 10,325.00 | 10,790.00 | 10,110.00 | 10,387.64 | 10,383.12 | 221 |
| 2024-04-18 | 10,345.00 | 10,461.57 | 10,000.00 | 10,456.73 | 10,452.18 | 426 |
| 2024-04-17 | 10,275.00 | 10,400.00 | 10,230.00 | 10,310.00 | 10,305.52 | 290 |
| 2024-04-16 | 10,285.00 | 10,360.00 | 10,180.00 | 10,340.00 | 10,335.50 | 377 |
| 2024-04-15 | 10,400.00 | 10,450.00 | 9,990.00 | 10,298.97 | 10,294.49 | 177 |
| 2024-04-12 | 10,420.00 | 10,460.00 | 10,010.00 | 10,362.07 | 10,357.56 | 246 |
| 2024-04-11 | 10,470.00 | 10,520.00 | 10,410.00 | 10,428.96 | 10,424.42 | 138 |
| 2024-04-10 | 10,375.00 | 10,470.00 | 10,350.00 | 10,448.96 | 10,444.42 | 156 |
| 2024-04-09 | 10,285.00 | 10,380.00 | 10,220.00 | 10,290.00 | 10,285.53 | 892 |
| 2024-04-08 | 10,450.00 | 10,490.00 | 10,270.21 | 10,341.03 | 10,336.53 | 2,652 |
| 2024-04-05 | 10,225.00 | 10,450.00 | 10,190.00 | 10,416.25 | 10,411.72 | 365 |
| 2024-04-04 | 10,460.00 | 10,560.00 | 10,290.00 | 10,378.96 | 10,374.45 | 312 |
| 2024-04-03 | 10,540.00 | 10,540.00 | 10,330.00 | 10,426.04 | 10,421.51 | 119 |
| 2024-04-02 | 10,755.00 | 10,860.00 | 10,540.00 | 10,568.94 | 10,564.34 | 250 |
| 2024-03-28 | 10,625.00 | 10,792.16 | 10,570.00 | 10,766.46 | 10,761.78 | 592 |
| 2024-03-27 | 10,635.00 | 10,670.00 | 10,500.00 | 10,559.63 | 10,555.04 | 683 |
| 2024-03-26 | 10,860.00 | 10,960.00 | 10,592.58 | 10,592.58 | 10,587.97 | 462 |
| 2024-03-25 | 10,870.00 | 10,960.00 | 10,800.00 | 10,889.92 | 10,885.18 | 265 |
| 2024-03-22 | 10,775.00 | 10,910.00 | 10,690.00 | 10,888.91 | 10,884.17 | 252 |
| 2024-03-21 | 10,820.00 | 10,930.00 | 10,730.00 | 10,811.08 | 10,806.38 | 176 |
| 2024-03-20 | 10,755.00 | 10,820.00 | 10,708.93 | 10,803.03 | 10,798.33 | 309 |
| 2024-03-19 | 10,950.00 | 11,030.00 | 10,730.00 | 10,755.38 | 10,750.70 | 389 |
| 2024-03-18 | 11,005.00 | 11,340.00 | 10,900.00 | 10,958.90 | 10,954.13 | 3,230 |
| 2024-03-15 | 11,025.00 | 11,120.00 | 10,980.00 | 10,998.90 | 10,994.12 | 260 |
| 2024-03-14 | 11,085.00 | 11,220.00 | 10,994.43 | 10,994.43 | 10,989.65 | 358 |
| 2024-03-13 | 11,045.00 | 11,110.00 | 10,920.00 | 11,101.67 | 11,096.84 | 396 |
| 2024-03-12 | 11,165.00 | 11,170.00 | 10,998.35 | 11,001.10 | 10,996.32 | 69 |
| 2024-03-11 | 11,270.00 | 11,380.00 | 10,780.00 | 11,151.12 | 11,146.27 | 164 |
| 2024-03-08 | 11,250.00 | 11,350.00 | 11,239.89 | 11,308.59 | 11,303.67 | 186 |
| 2024-03-07 | 11,050.00 | 11,300.00 | 11,050.00 | 11,250.82 | 11,245.93 | 786 |
| 2024-03-06 | 10,810.00 | 11,140.00 | 10,790.00 | 11,051.11 | 11,046.30 | 1,336 |
| 2024-03-05 | 11,025.00 | 11,180.00 | 10,610.00 | 10,748.93 | 10,744.26 | 412 |
| 2024-03-04 | 10,830.00 | 10,950.00 | 10,800.00 | 10,873.91 | 10,869.18 | 843 |
| 2024-03-01 | 10,800.00 | 10,890.00 | 10,760.00 | 10,828.92 | 10,824.21 | 465 |
| 2024-02-29 | 10,840.00 | 10,950.00 | 10,210.00 | 10,884.11 | 10,879.38 | 2,086 |
| 2024-02-28 | 10,665.00 | 10,841.08 | 10,630.00 | 10,838.37 | 10,833.66 | 1,235 |
| 2024-02-27 | 10,840.00 | 10,900.00 | 10,560.00 | 10,601.06 | 10,596.45 | 691 |
| 2024-02-26 | 10,940.00 | 10,970.00 | 10,770.00 | 10,811.08 | 10,806.38 | 530 |
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.