Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	11,020.00	11,130.00	11,020.00	11,068.19	11,063.38	216
2023-06-07	11,165.00	11,190.00	11,057.79	11,066.89	11,062.08	234
2023-06-06	11,045.00	11,180.00	10,990.00	11,123.61	11,118.77	159
2023-06-05	11,120.00	11,120.00	10,970.00	10,971.10	10,966.33	163
2023-06-02	11,005.00	11,140.00	11,000.00	11,092.78	11,087.96	1,115
2023-06-01	10,910.00	11,020.00	10,910.00	11,000.00	10,995.22	73
2023-05-31	10,644.01	10,910.00	10,644.01	10,888.37	10,883.63	1,843
2023-05-30	10,735.00	10,860.00	10,680.00	10,797.08	10,792.38	640
2023-05-26	10,900.00	10,900.00	10,810.00	10,883.59	10,878.86	253
2023-05-25	10,800.00	10,860.00	10,800.00	10,818.92	10,814.22	115
2023-05-24	10,860.00	10,910.00	10,810.00	10,852.83	10,848.11	929
2023-05-23	10,990.00	11,040.00	10,900.00	10,952.24	10,947.48	139
2023-05-22	11,000.00	11,050.00	11,000.00	11,025.56	11,020.77	127
2023-05-19	10,978.90	11,070.00	10,978.90	10,978.90	10,974.13	64
2023-05-17	11,120.00	11,120.00	10,920.00	11,012.77	11,007.98	64
2023-05-16	11,145.00	11,160.00	11,060.00	11,126.53	11,121.69	82
2023-05-15	11,200.00	11,230.00	11,151.12	11,170.00	11,165.14	751
2023-05-12	11,155.00	11,220.00	11,070.00	11,136.03	11,131.19	1,181
2023-05-11	11,090.00	11,160.00	11,090.00	11,160.00	11,155.15	377
2023-05-10	11,140.00	11,140.00	11,050.00	11,102.22	11,097.39	218
2023-05-09	11,200.00	11,200.00	11,050.00	11,117.05	11,112.22	632
2023-05-05	11,075.00	11,230.00	10,970.00	11,208.88	11,204.01	140
2023-05-04	11,040.00	11,130.00	11,040.00	11,079.68	11,074.86	1,773
2023-05-03	11,060.00	11,180.00	11,060.00	11,132.22	11,127.38	201
2023-05-02	11,005.00	11,070.00	10,977.52	11,028.90	11,024.10	175
2023-04-28	10,960.00	11,030.00	10,860.00	10,987.72	10,982.94	243
2023-04-27	10,990.00	10,990.00	10,850.00	10,901.09	10,896.35	1,991
2023-04-26	11,005.00	11,060.00	10,920.00	10,961.97	10,957.20	402
2023-04-25	11,190.00	11,190.00	11,130.00	11,141.39	11,136.54	222
2023-04-24	11,200.00	11,200.00	11,120.00	11,178.88	11,174.02	235
2023-04-21	11,185.00	11,200.00	11,060.00	11,060.00	11,053.89	59
2023-04-20	11,115.00	11,150.00	11,100.00	11,132.23	11,126.08	239
2023-04-19	11,065.00	11,170.00	11,060.00	11,126.50	11,120.35	68
2023-04-18	11,005.00	11,090.00	11,000.00	11,011.10	11,005.02	112
2023-04-17	10,980.00	11,040.00	10,980.00	11,012.11	11,006.03	1,201
2023-04-14	10,980.00	10,980.00	10,820.00	10,970.00	10,963.94	155
2023-04-13	11,030.00	11,030.00	10,880.00	10,898.71	10,892.69	143
2023-04-12	11,005.00	11,040.00	10,900.00	11,011.10	11,005.02	321
2023-04-11	10,930.00	11,060.00	10,930.00	11,020.00	11,013.91	1,384
2023-04-06	10,940.00	11,040.00	10,870.00	10,942.91	10,936.87	1,762
2023-04-05	10,880.00	10,910.00	10,810.00	10,850.00	10,844.01	3,205
2023-04-04	10,807.84	10,880.00	10,807.84	10,807.84	10,801.87	293
2023-04-03	10,740.00	10,820.00	10,740.00	10,800.00	10,794.03	159
2023-03-31	10,750.00	10,880.00	10,720.00	10,830.38	10,824.40	2,910
2023-03-30	10,750.00	10,840.00	10,698.39	10,698.39	10,692.48	150
2023-03-29	10,640.00	10,780.00	10,640.00	10,710.37	10,704.45	174
2023-03-28	10,500.00	10,600.00	10,480.00	10,562.11	10,556.28	129
2023-03-27	10,500.00	10,640.00	10,500.00	10,500.37	10,494.57	261
2023-03-24	10,320.00	10,480.00	10,320.00	10,460.00	10,454.22	265
2023-03-23	10,300.00	10,440.00	10,300.00	10,419.92	10,414.16	338
2023-03-22	10,360.00	10,480.00	10,360.00	10,385.63	10,379.89	97
2023-03-21	10,320.00	10,480.00	10,320.00	10,440.73	10,434.96	343
2023-03-20	10,205.00	10,449.64	10,160.00	10,359.55	10,353.83	134
2023-03-17	10,300.00	10,360.00	10,180.00	10,321.03	10,315.33	188
2023-03-16	10,080.00	10,280.00	10,080.00	10,260.21	10,254.54	262
2023-03-15	9,960.00	10,080.00	9,890.00	9,955.57	9,950.07	171
2023-03-14	9,960.20	10,120.00	9,960.20	10,065.35	10,059.79	1,487
2023-03-13	9,970.00	10,000.00	9,870.35	9,969.00	9,963.50	82
2023-03-10	10,060.00	10,160.00	9,990.00	10,040.35	10,034.80	125
2023-03-09	10,170.00	10,180.00	10,040.00	10,100.00	10,094.42	144

← NewerPage 15 of 21 · 1,247 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.