Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	10,960.00	10,980.00	10,880.00	10,919.94	10,915.19	363
2024-02-22	11,135.00	11,170.00	10,830.00	10,914.09	10,909.34	745
2024-02-21	11,270.00	11,300.00	11,070.00	11,191.38	11,186.51	191
2024-02-20	11,270.00	11,340.00	11,201.12	11,227.36	11,222.48	298
2024-02-19	11,165.00	11,301.13	11,120.00	11,301.13	11,296.22	50
2024-02-16	11,320.00	11,450.00	11,180.00	11,201.12	11,196.25	162
2024-02-15	11,330.00	11,390.00	11,230.00	11,279.39	11,274.48	231
2024-02-14	11,240.00	11,350.00	11,150.00	11,317.83	11,312.91	167
2024-02-13	11,155.00	11,250.00	11,070.00	11,228.88	11,224.00	128
2024-02-12	11,155.00	11,240.00	10,930.00	11,191.12	11,186.25	679
2024-02-09	11,405.00	11,420.00	11,140.00	11,388.86	11,383.91	393
2024-02-08	11,310.00	11,430.00	11,240.00	11,417.81	11,412.84	917
2024-02-07	11,220.00	11,360.00	11,160.00	11,307.04	11,302.12	178
2024-02-06	11,155.00	11,290.00	11,100.00	11,261.13	11,256.23	328
2024-02-05	11,100.00	11,340.00	11,100.00	11,241.12	11,236.23	183
2024-02-02	11,175.00	11,270.00	11,119.61	11,218.90	11,214.02	224
2024-02-01	11,005.00	11,171.12	10,910.00	11,171.12	11,166.26	106
2024-01-31	11,085.00	11,190.00	10,989.89	11,001.10	10,996.32	148
2024-01-30	11,035.00	11,140.00	10,990.00	11,121.11	11,116.27	65
2024-01-29	11,030.00	11,150.00	11,030.00	11,081.66	11,076.84	142
2024-01-26	11,025.00	11,121.11	10,950.00	11,121.11	11,116.27	478
2024-01-25	10,950.00	11,090.00	10,950.00	11,057.61	11,052.80	250
2024-01-24	10,950.00	11,000.00	10,910.00	10,946.09	10,941.33	136
2024-01-23	10,980.00	11,100.00	10,930.00	10,988.24	10,983.46	223
2024-01-22	10,890.00	11,031.10	10,870.00	11,031.10	11,026.30	129
2024-01-19	10,940.00	10,940.00	10,800.00	10,860.00	10,855.28	198
2024-01-18	10,950.00	11,220.00	10,860.00	10,860.00	10,855.28	305
2024-01-17	10,860.00	11,152.23	10,850.00	11,148.33	11,143.48	721
2024-01-16	10,745.00	11,260.00	10,710.00	11,137.78	11,132.94	1,908
2024-01-15	10,335.00	10,380.00	10,300.00	10,311.30	10,306.82	184
2024-01-12	10,250.00	10,360.00	10,250.00	10,330.23	10,325.74	224
2024-01-11	10,285.00	10,320.00	10,180.00	10,300.00	10,295.52	612
2024-01-10	10,255.00	10,330.00	10,190.00	10,254.78	10,250.32	184
2024-01-09	10,255.00	10,320.00	10,250.00	10,310.00	10,305.52	3,047
2024-01-08	10,110.00	10,280.00	10,080.00	10,206.63	10,202.19	374
2024-01-05	10,142.03	10,142.03	10,040.00	10,141.52	10,137.11	440
2024-01-04	10,082.50	10,150.00	10,020.00	10,148.99	10,144.58	174
2024-01-03	10,100.00	10,130.00	10,010.00	10,080.00	10,075.62	410
2023-12-29	10,090.00	10,150.00	10,088.99	10,088.99	10,084.60	181
2023-12-28	10,107.50	10,150.00	10,060.00	10,086.49	10,082.10	1,785
2023-12-27	10,225.00	10,250.00	10,080.00	10,132.68	10,128.27	1,788
2023-12-22	10,250.00	10,250.00	10,160.00	10,173.98	10,169.56	1,115
2023-12-21	10,360.00	10,360.00	10,200.00	10,210.00	10,205.56	793
2023-12-20	10,710.00	10,710.00	10,410.00	10,458.95	10,454.40	3,495
2023-12-19	10,850.00	10,870.00	10,730.00	10,803.53	10,798.83	212
2023-12-18	10,870.00	10,920.00	10,800.00	10,862.25	10,857.53	445
2023-12-15	10,870.00	10,970.00	10,810.00	10,908.91	10,904.17	882
2023-12-14	10,909.13	11,020.00	10,909.13	10,910.00	10,905.26	868
2023-12-13	10,880.00	10,980.00	10,880.00	10,888.23	10,883.50	300
2023-12-12	10,840.00	10,949.92	10,790.00	10,913.91	10,909.16	233
2023-12-11	10,830.00	10,900.00	10,820.00	10,868.25	10,863.52	148
2023-12-08	10,710.00	10,880.00	10,710.00	10,811.08	10,806.38	494
2023-12-07	10,665.00	10,800.00	10,650.00	10,680.00	10,675.36	147
2023-12-06	10,745.00	10,800.00	10,670.00	10,736.70	10,732.03	231
2023-12-05	10,730.00	10,730.00	10,620.00	10,723.22	10,718.56	233
2023-12-04	10,840.00	10,864.89	10,730.00	10,821.92	10,817.21	201
2023-12-01	10,715.00	10,830.00	10,700.00	10,718.93	10,714.27	496
2023-11-30	10,821.08	10,821.08	10,730.00	10,821.08	10,816.37	945
2023-11-29	10,850.00	10,900.00	10,828.92	10,869.50	10,864.77	94
2023-11-28	10,890.00	10,890.00	10,831.08	10,842.17	10,837.46	172

← NewerPage 12 of 21 · 1,240 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.