Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 10,920.00 | 11,050.00 | 10,908.91 | 10,968.63 | 10,963.86 | 292 |
| 2023-11-24 | 10,900.00 | 10,970.00 | 10,900.00 | 10,928.63 | 10,923.88 | 63 |
| 2023-11-23 | 10,910.00 | 10,950.00 | 10,840.00 | 10,901.09 | 10,896.35 | 169 |
| 2023-11-22 | 10,930.00 | 10,980.00 | 10,780.00 | 10,872.25 | 10,867.52 | 239 |
| 2023-11-21 | 10,840.00 | 11,010.00 | 10,800.00 | 10,980.00 | 10,975.23 | 111 |
| 2023-11-20 | 10,800.00 | 10,890.00 | 10,800.00 | 10,866.91 | 10,862.18 | 129 |
| 2023-11-17 | 10,870.00 | 10,900.00 | 10,760.00 | 10,830.31 | 10,825.60 | 57 |
| 2023-11-16 | 10,780.00 | 10,910.00 | 10,780.00 | 10,870.89 | 10,866.16 | 1,273 |
| 2023-11-15 | 10,810.00 | 10,940.00 | 10,740.00 | 10,750.00 | 10,745.33 | 156 |
| 2023-11-14 | 10,712.14 | 10,880.00 | 10,712.14 | 10,853.91 | 10,849.19 | 142 |
| 2023-11-13 | 10,520.00 | 10,632.13 | 10,520.00 | 10,603.33 | 10,598.72 | 597 |
| 2023-11-10 | 10,580.00 | 10,600.00 | 10,480.00 | 10,535.00 | 10,530.42 | 46 |
| 2023-11-09 | 10,550.00 | 10,720.00 | 10,550.00 | 10,619.12 | 10,614.50 | 312 |
| 2023-11-08 | 10,470.00 | 10,591.20 | 10,470.00 | 10,550.00 | 10,545.41 | 166 |
| 2023-11-07 | 10,420.00 | 10,470.00 | 10,420.00 | 10,428.96 | 10,424.42 | 134 |
| 2023-11-06 | 10,315.00 | 10,440.00 | 10,280.00 | 10,410.00 | 10,405.47 | 134 |
| 2023-11-03 | 10,375.00 | 10,430.00 | 10,250.00 | 10,350.00 | 10,345.50 | 262 |
| 2023-11-02 | 10,292.37 | 10,500.00 | 10,292.37 | 10,434.18 | 10,429.64 | 423 |
| 2023-11-01 | 10,052.50 | 10,270.00 | 10,050.00 | 10,220.00 | 10,215.56 | 189 |
| 2023-10-31 | 9,887.50 | 10,060.00 | 9,870.00 | 10,048.49 | 10,044.12 | 624 |
| 2023-10-30 | 9,905.00 | 9,989.93 | 9,875.00 | 9,935.00 | 9,930.68 | 220 |
| 2023-10-27 | 9,915.00 | 9,965.00 | 9,865.00 | 9,880.00 | 9,875.70 | 163 |
| 2023-10-26 | 9,985.00 | 9,985.00 | 9,885.00 | 9,955.00 | 9,950.67 | 277 |
| 2023-10-25 | 9,825.00 | 10,030.00 | 9,825.00 | 10,011.00 | 10,006.65 | 3,168 |
| 2023-10-24 | 9,747.50 | 9,825.00 | 9,705.00 | 9,786.81 | 9,782.56 | 268 |
| 2023-10-23 | 9,780.00 | 9,800.00 | 9,680.00 | 9,795.98 | 9,791.72 | 207 |
| 2023-10-20 | 9,722.50 | 9,835.00 | 9,680.00 | 9,773.53 | 9,769.28 | 457 |
| 2023-10-19 | 9,730.00 | 9,810.00 | 9,730.00 | 9,779.02 | 9,774.77 | 472 |
| 2023-10-18 | 9,815.00 | 9,815.00 | 9,740.00 | 9,792.11 | 9,787.86 | 479 |
| 2023-10-17 | 9,845.00 | 9,870.00 | 9,800.00 | 9,840.00 | 9,835.72 | 745 |
| 2023-10-16 | 9,737.50 | 9,860.00 | 9,735.00 | 9,800.69 | 9,796.42 | 230 |
| 2023-10-13 | 9,787.50 | 9,790.00 | 9,710.00 | 9,741.46 | 9,737.22 | 301 |
| 2023-10-12 | 9,875.00 | 9,930.00 | 9,755.00 | 9,844.14 | 9,839.86 | 277 |
| 2023-10-11 | 9,747.50 | 9,915.00 | 9,747.24 | 9,900.00 | 9,895.69 | 190 |
| 2023-10-10 | 9,765.00 | 9,765.00 | 9,625.19 | 9,730.00 | 9,725.77 | 961 |
| 2023-10-09 | 9,655.00 | 9,655.00 | 9,445.00 | 9,600.16 | 9,595.99 | 992 |
| 2023-10-06 | 9,910.00 | 9,910.00 | 9,392.50 | 9,560.00 | 9,555.84 | 2,428 |
| 2023-10-05 | 9,925.00 | 10,040.00 | 9,925.00 | 9,959.86 | 9,955.53 | 583 |
| 2023-10-04 | 10,020.00 | 10,020.00 | 9,925.00 | 9,925.99 | 9,921.68 | 1,356 |
| 2023-10-03 | 10,060.00 | 10,060.00 | 9,969.00 | 9,970.00 | 9,965.66 | 334 |
| 2023-10-02 | 10,230.00 | 10,230.00 | 10,040.00 | 10,091.01 | 10,086.62 | 713 |
| 2023-09-29 | 10,170.00 | 10,310.00 | 10,170.00 | 10,190.00 | 10,185.57 | 392 |
| 2023-09-28 | 10,137.50 | 10,187.66 | 10,060.00 | 10,100.00 | 10,095.61 | 1,255 |
| 2023-09-27 | 10,237.50 | 10,280.00 | 10,120.00 | 10,140.00 | 10,135.59 | 284 |
| 2023-09-26 | 10,209.92 | 10,300.00 | 10,209.92 | 10,231.60 | 10,227.15 | 533 |
| 2023-09-25 | 10,197.50 | 10,290.00 | 10,189.92 | 10,191.02 | 10,186.59 | 829 |
| 2023-09-22 | 10,390.00 | 10,390.00 | 10,210.00 | 10,230.00 | 10,225.55 | 645 |
| 2023-09-21 | 10,500.00 | 10,500.00 | 10,410.00 | 10,427.66 | 10,423.13 | 252 |
| 2023-09-20 | 10,380.00 | 10,550.00 | 10,380.00 | 10,528.95 | 10,524.37 | 935 |
| 2023-09-19 | 10,355.00 | 10,380.00 | 10,300.00 | 10,361.04 | 10,356.53 | 229 |
| 2023-09-18 | 10,365.00 | 10,420.00 | 10,340.00 | 10,370.00 | 10,365.49 | 226 |
| 2023-09-15 | 10,530.00 | 10,580.00 | 10,360.00 | 10,391.04 | 10,386.52 | 2,884 |
| 2023-09-14 | 10,530.00 | 10,550.00 | 10,380.00 | 10,478.43 | 10,473.87 | 404 |
| 2023-09-13 | 10,500.00 | 10,530.00 | 10,430.00 | 10,505.00 | 10,500.43 | 231 |
| 2023-09-12 | 10,530.00 | 10,600.00 | 10,477.90 | 10,529.89 | 10,525.31 | 230 |
| 2023-09-11 | 10,500.00 | 10,570.00 | 10,470.00 | 10,501.05 | 10,496.48 | 378 |
| 2023-09-08 | 10,500.00 | 10,660.00 | 10,500.00 | 10,582.28 | 10,577.68 | 2,409 |
| 2023-09-07 | 10,380.00 | 10,510.00 | 10,380.00 | 10,476.05 | 10,471.49 | 299 |
| 2023-09-06 | 10,400.00 | 10,400.00 | 10,230.00 | 10,272.80 | 10,268.33 | 212 |
| 2023-09-05 | 10,375.00 | 10,410.00 | 10,320.00 | 10,353.25 | 10,348.75 | 263 |
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.