Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	10,530.00	10,550.00	10,400.00	10,439.17	10,434.63	225
2023-09-01	10,570.00	10,600.00	10,460.00	10,501.45	10,496.88	377
2023-08-31	10,645.00	10,740.00	10,500.00	10,659.63	10,654.99	1,454
2023-08-30	10,550.00	10,680.00	10,550.00	10,618.94	10,614.32	441
2023-08-29	10,470.00	10,591.59	10,470.00	10,541.95	10,537.37	972
2023-08-25	10,305.00	10,360.00	10,300.00	10,331.03	10,326.54	165
2023-08-24	10,290.00	10,340.00	10,290.00	10,310.00	10,305.52	45
2023-08-23	10,197.50	10,250.00	10,140.00	10,148.99	10,144.58	169
2023-08-22	10,290.00	10,290.00	10,126.96	10,126.96	10,122.56	324
2023-08-21	10,305.00	10,400.00	10,237.95	10,285.29	10,280.82	287
2023-08-18	10,340.00	10,340.00	10,270.00	10,318.97	10,314.48	97
2023-08-17	10,520.00	10,560.00	10,387.92	10,388.44	10,383.92	314
2023-08-16	10,490.00	10,560.00	10,450.00	10,538.95	10,534.37	313
2023-08-15	10,560.00	10,650.00	10,480.00	10,496.85	10,492.29	157
2023-08-14	10,550.00	10,550.00	10,490.00	10,513.55	10,508.98	86
2023-08-11	10,570.00	10,630.00	10,537.89	10,538.42	10,533.84	340
2023-08-10	10,580.00	10,660.00	10,580.00	10,580.00	10,575.40	223
2023-08-09	10,550.00	10,630.00	10,530.00	10,565.19	10,560.60	147
2023-08-08	10,510.00	10,570.00	10,510.00	10,510.00	10,505.43	354
2023-08-07	10,589.89	10,589.89	10,500.00	10,551.06	10,546.47	224
2023-08-04	10,520.00	10,590.00	10,457.91	10,540.00	10,535.42	242
2023-08-03	10,645.00	10,679.66	10,490.00	10,520.00	10,515.43	596
2023-08-02	10,540.00	10,720.00	10,539.79	10,628.94	10,624.32	3,005
2023-07-31	10,620.00	10,780.00	10,620.00	10,660.00	10,655.36	212
2023-07-28	10,690.00	10,690.00	10,570.00	10,598.94	10,594.33	214
2023-07-27	10,665.00	10,750.00	10,663.12	10,693.93	10,689.28	566
2023-07-26	10,715.00	10,770.00	10,420.00	10,541.05	10,536.47	605
2023-07-25	10,900.00	11,030.00	10,730.00	10,848.50	10,843.78	459
2023-07-24	10,940.00	10,950.00	10,720.00	10,761.08	10,756.40	369
2023-07-21	10,980.00	11,020.00	10,900.00	10,948.91	10,944.15	287
2023-07-20	10,870.00	11,080.00	10,760.00	10,981.23	10,976.45	246
2023-07-19	11,005.00	11,050.00	10,840.00	10,901.09	10,896.35	1,204
2023-07-18	10,800.00	10,960.00	10,750.00	10,906.91	10,902.17	205
2023-07-17	10,800.00	10,910.00	10,790.00	10,808.92	10,804.22	211
2023-07-14	10,790.00	10,970.00	10,790.00	10,932.24	10,927.49	168
2023-07-13	10,770.00	10,770.00	10,680.00	10,710.00	10,705.34	1,034
2023-07-12	10,705.00	10,770.00	10,660.00	10,758.92	10,754.24	365
2023-07-11	10,690.00	10,811.08	10,690.00	10,768.92	10,764.24	250
2023-07-10	10,730.00	10,730.00	10,608.67	10,650.00	10,645.37	154
2023-07-07	10,745.00	10,780.00	10,669.92	10,714.41	10,709.75	464
2023-07-06	10,970.00	10,970.00	10,760.00	10,822.83	10,818.12	195
2023-07-05	11,140.00	11,140.00	10,940.00	11,011.10	11,006.31	258
2023-07-04	11,088.89	11,210.00	11,088.89	11,146.61	11,141.76	76
2023-07-03	11,220.00	11,240.00	11,130.00	11,130.00	11,125.16	209
2023-06-30	11,080.00	11,280.00	11,080.00	11,258.87	11,253.97	237
2023-06-29	11,010.00	11,140.00	11,010.00	11,051.11	11,046.30	195
2023-06-28	11,010.00	11,120.00	11,010.00	11,091.11	11,086.29	234
2023-06-27	11,005.00	11,010.00	10,940.00	10,961.10	10,956.33	321
2023-06-26	10,870.00	10,970.00	10,870.00	10,939.62	10,934.86	259
2023-06-23	10,880.00	10,970.00	10,860.00	10,901.09	10,896.35	102
2023-06-22	10,850.00	10,890.00	10,760.00	10,890.00	10,885.26	254
2023-06-21	11,150.00	11,150.00	10,897.82	11,050.39	11,045.58	552
2023-06-20	10,920.00	11,150.00	10,920.00	11,051.11	11,046.30	200
2023-06-19	11,155.00	11,190.00	10,940.00	10,971.10	10,966.33	2,188
2023-06-16	11,180.00	11,340.00	11,180.00	11,268.87	11,263.97	1,255
2023-06-15	11,170.00	11,260.00	11,170.00	11,211.12	11,206.24	270
2023-06-14	11,230.00	11,410.00	11,230.00	11,291.60	11,286.69	293
2023-06-13	11,230.00	11,340.00	11,230.00	11,296.01	11,291.10	161
2023-06-12	11,175.00	11,310.00	11,170.00	11,308.87	11,303.95	1,700
2023-06-09	11,100.00	11,190.00	11,100.00	11,190.00	11,185.13	90

← NewerPage 14 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.