Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	10,080.00	10,200.00	10,080.00	10,137.67	10,132.07	1,706
2023-03-07	10,260.00	10,260.00	10,078.35	10,139.84	10,134.24	489
2023-03-06	10,215.00	10,260.00	10,080.00	10,137.17	10,131.57	216
2023-03-03	10,380.00	10,380.00	10,280.00	10,298.97	10,293.28	108
2023-03-02	10,170.00	10,360.00	10,120.00	10,301.03	10,295.34	96
2023-03-01	10,400.00	10,400.00	10,220.00	10,340.00	10,334.29	130
2023-02-28	10,450.00	10,520.00	10,319.48	10,338.02	10,332.31	114
2023-02-27	10,380.00	10,520.00	10,380.00	10,477.91	10,472.12	184
2023-02-24	10,540.00	10,540.00	10,379.92	10,380.00	10,374.27	125
2023-02-23	10,450.00	10,500.21	10,420.00	10,420.00	10,414.24	273
2023-02-22	10,550.00	10,560.00	10,440.00	10,498.43	10,492.63	265
2023-02-21	10,300.00	10,520.00	10,260.00	10,406.61	10,400.86	256
2023-02-20	10,400.00	10,400.00	10,320.00	10,353.96	10,348.24	39
2023-02-17	10,250.00	10,360.00	10,120.00	10,340.00	10,334.29	160
2023-02-16	10,350.00	10,400.00	10,240.00	10,288.96	10,283.28	110
2023-02-15	10,300.00	10,360.00	10,140.00	10,266.16	10,260.49	125
2023-02-14	10,120.00	10,240.00	10,120.00	10,203.42	10,197.78	160
2023-02-13	9,970.00	10,160.00	9,970.00	10,118.99	10,113.40	173
2023-02-10	10,005.00	10,140.00	9,880.00	9,960.00	9,954.50	320
2023-02-09	10,060.00	10,180.00	10,060.00	10,098.99	10,093.41	307
2023-02-08	10,170.00	10,200.00	10,099.90	10,120.00	10,114.41	152
2023-02-07	10,150.00	10,200.00	10,120.00	10,176.02	10,170.40	228
2023-02-06	10,100.00	10,200.00	10,100.00	10,160.00	10,154.39	221
2023-02-03	10,180.00	10,180.00	10,080.00	10,180.00	10,174.38	265
2023-02-02	10,080.00	10,220.00	10,080.00	10,181.02	10,175.40	122
2023-02-01	10,070.00	10,160.00	10,020.00	10,071.01	10,065.45	828
2023-01-31	10,050.00	10,160.00	10,040.00	10,053.28	10,047.73	166
2023-01-30	10,060.00	10,220.00	10,060.00	10,138.99	10,133.39	161
2023-01-27	10,105.00	10,180.00	9,980.00	10,120.35	10,114.76	219
2023-01-26	10,060.00	10,160.00	10,000.00	10,064.91	10,059.35	312
2023-01-25	10,220.00	10,220.00	10,020.00	10,081.01	10,075.44	87
2023-01-24	10,178.98	10,280.00	10,178.98	10,178.98	10,173.36	272
2023-01-23	10,040.00	10,200.00	10,040.00	10,163.98	10,158.37	296
2023-01-20	9,920.00	10,120.00	9,920.00	10,099.57	10,093.99	204
2023-01-19	9,960.00	10,060.00	9,930.00	9,950.35	9,944.85	198
2023-01-18	9,970.00	10,260.00	9,970.00	10,035.66	10,030.12	300
2023-01-17	9,910.00	10,060.00	9,910.00	10,039.00	10,033.45	229
2023-01-16	9,760.00	9,950.00	9,760.00	9,774.93	9,769.53	332
2023-01-13	9,700.00	9,780.00	9,700.00	9,767.34	9,761.94	81
2023-01-12	9,660.00	9,760.00	9,620.00	9,709.03	9,703.67	173
2023-01-11	9,450.00	9,730.00	9,450.00	9,499.05	9,493.80	230
2023-01-10	9,600.00	9,600.00	9,470.00	9,509.60	9,504.34	396
2023-01-09	9,700.00	9,700.00	9,600.00	9,670.00	9,664.66	90
2023-01-06	9,680.00	9,680.00	9,490.00	9,600.96	9,595.66	93
2023-01-05	9,640.00	9,770.00	9,640.00	9,673.12	9,667.77	135
2023-01-04	9,590.00	9,670.00	9,590.00	9,639.92	9,634.60	93
2023-01-03	9,550.00	9,620.00	9,475.33	9,548.09	9,542.82	127
2022-12-30	9,570.00	9,570.00	9,430.00	9,540.00	9,534.73	285
2022-12-29	9,600.00	9,600.00	9,439.50	9,540.33	9,535.06	334
2022-12-28	9,530.00	9,590.00	9,479.92	9,480.95	9,475.71	94
2022-12-23	9,510.00	9,540.00	9,470.00	9,499.70	9,494.45	528
2022-12-22	9,550.00	9,660.00	9,489.59	9,490.95	9,485.71	315
2022-12-21	9,470.00	9,570.00	9,360.00	9,539.59	9,534.32	154
2022-12-20	9,350.00	9,430.00	9,330.00	9,375.33	9,370.15	149
2022-12-19	9,510.00	9,510.00	9,380.00	9,433.32	9,428.11	648
2022-12-16	9,550.00	9,550.00	9,419.93	9,420.00	9,414.80	270
2022-12-15	9,770.00	9,780.00	9,510.00	9,570.34	9,565.05	181
2022-12-14	9,550.00	9,770.00	9,550.00	9,740.00	9,734.62	519
2022-12-13	9,530.00	9,720.97	9,530.00	9,595.96	9,590.66	439
2022-12-12	9,730.00	9,730.00	9,600.00	9,650.97	9,645.63	232

← NewerPage 16 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.