Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9,520.00 | 9,780.00 | 9,520.00 | 9,747.78 | 9,742.40 | 666 |
| 2022-12-08 | 9,590.00 | 9,590.00 | 9,460.00 | 9,590.00 | 9,584.70 | 488 |
| 2022-12-07 | 9,490.00 | 9,590.00 | 9,390.00 | 9,485.62 | 9,480.38 | 623 |
| 2022-12-06 | 9,600.00 | 9,750.00 | 9,530.00 | 9,570.96 | 9,565.67 | 462 |
| 2022-12-05 | 9,970.00 | 9,970.00 | 9,690.34 | 9,721.94 | 9,716.57 | 517 |
| 2022-12-02 | 10,005.00 | 10,121.33 | 9,960.00 | 10,039.06 | 10,033.51 | 231 |
| 2022-12-01 | 10,015.00 | 10,160.00 | 9,990.00 | 10,018.75 | 10,013.22 | 303 |
| 2022-11-30 | 9,805.00 | 10,000.00 | 9,790.00 | 9,920.99 | 9,915.51 | 2,028 |
| 2022-11-29 | 10,000.00 | 10,000.00 | 9,759.02 | 9,796.77 | 9,791.36 | 252 |
| 2022-11-28 | 10,005.00 | 10,120.00 | 9,930.00 | 10,040.00 | 10,034.45 | 371 |
| 2022-11-25 | 10,170.00 | 10,220.00 | 10,040.00 | 10,104.92 | 10,099.34 | 137 |
| 2022-11-24 | 10,060.00 | 10,260.00 | 10,060.00 | 10,181.02 | 10,175.40 | 43 |
| 2022-11-23 | 9,920.00 | 10,100.81 | 9,920.00 | 10,100.81 | 10,095.23 | 405 |
| 2022-11-22 | 9,870.00 | 10,020.00 | 9,870.00 | 10,002.00 | 9,996.48 | 333 |
| 2022-11-21 | 10,050.00 | 10,080.00 | 9,880.00 | 9,920.99 | 9,915.51 | 265 |
| 2022-11-18 | 9,950.00 | 10,080.00 | 9,950.00 | 9,978.50 | 9,972.99 | 395 |
| 2022-11-17 | 9,920.00 | 10,100.00 | 9,920.00 | 10,018.50 | 10,012.97 | 251 |
| 2022-11-16 | 9,870.00 | 10,020.00 | 9,870.00 | 9,930.00 | 9,924.52 | 191 |
| 2022-11-15 | 10,005.00 | 10,120.00 | 9,900.00 | 9,918.51 | 9,913.03 | 103 |
| 2022-11-14 | 9,860.00 | 10,040.00 | 9,860.00 | 9,999.92 | 9,994.40 | 225 |
| 2022-11-11 | 10,070.00 | 10,160.00 | 9,900.00 | 9,939.01 | 9,933.52 | 264 |
| 2022-11-10 | 9,860.00 | 10,180.00 | 9,772.75 | 9,976.50 | 9,970.99 | 108 |
| 2022-11-09 | 9,740.00 | 9,800.00 | 9,720.00 | 9,770.00 | 9,764.60 | 389 |
| 2022-11-08 | 9,660.00 | 9,780.00 | 9,587.79 | 9,692.71 | 9,687.35 | 443 |
| 2022-11-07 | 9,600.00 | 9,630.00 | 9,530.00 | 9,598.56 | 9,593.26 | 156 |
| 2022-11-04 | 9,490.00 | 9,680.00 | 9,450.00 | 9,610.00 | 9,604.69 | 302 |
| 2022-11-03 | 9,570.00 | 9,570.00 | 9,390.00 | 9,449.06 | 9,443.84 | 160 |
| 2022-11-02 | 9,620.00 | 9,620.00 | 9,520.00 | 9,557.31 | 9,552.03 | 213 |
| 2022-11-01 | 9,600.00 | 9,800.00 | 9,580.00 | 9,702.92 | 9,697.56 | 494 |
| 2022-10-31 | 9,500.00 | 9,600.00 | 9,500.00 | 9,510.00 | 9,504.75 | 723 |
| 2022-10-28 | 9,600.00 | 9,600.00 | 9,430.00 | 9,439.06 | 9,433.84 | 251 |
| 2022-10-27 | 9,820.00 | 9,820.00 | 9,580.00 | 9,599.92 | 9,594.62 | 416 |
| 2022-10-26 | 9,825.00 | 9,920.00 | 9,760.00 | 9,880.99 | 9,875.53 | 308 |
| 2022-10-25 | 9,700.00 | 9,920.00 | 9,670.00 | 9,850.99 | 9,845.54 | 224 |
| 2022-10-24 | 9,470.00 | 9,760.00 | 9,430.00 | 9,709.97 | 9,704.61 | 277 |
| 2022-10-21 | 9,550.00 | 9,550.00 | 9,380.00 | 9,470.00 | 9,464.77 | 229 |
| 2022-10-20 | 9,600.00 | 9,669.92 | 9,570.00 | 9,598.56 | 9,593.26 | 450 |
| 2022-10-19 | 9,720.00 | 9,720.00 | 9,583.53 | 9,630.34 | 9,625.02 | 159 |
| 2022-10-18 | 9,660.00 | 9,750.00 | 9,600.00 | 9,725.03 | 9,719.66 | 210 |
| 2022-10-17 | 9,377.84 | 9,609.91 | 9,377.84 | 9,570.96 | 9,565.67 | 471 |
| 2022-10-14 | 9,340.00 | 9,540.00 | 9,340.00 | 9,434.77 | 9,429.56 | 299 |
| 2022-10-13 | 9,250.00 | 9,400.00 | 9,050.00 | 9,278.61 | 9,273.48 | 251 |
| 2022-10-12 | 9,410.00 | 9,550.00 | 9,370.00 | 9,410.00 | 9,404.80 | 411 |
| 2022-10-11 | 9,560.00 | 9,560.00 | 9,340.00 | 9,560.00 | 9,554.72 | 1,060 |
| 2022-10-10 | 9,300.00 | 9,520.00 | 9,300.00 | 9,490.33 | 9,485.09 | 398 |
| 2022-10-07 | 9,660.00 | 9,730.00 | 9,498.57 | 9,642.93 | 9,637.60 | 510 |
| 2022-10-06 | 9,800.00 | 9,800.00 | 9,619.52 | 9,620.96 | 9,615.65 | 76 |
| 2022-10-05 | 9,770.00 | 9,830.00 | 9,739.24 | 9,771.46 | 9,766.07 | 775 |
| 2022-10-04 | 9,360.00 | 9,770.00 | 9,360.00 | 9,770.00 | 9,764.60 | 485 |
| 2022-10-03 | 9,450.00 | 9,479.92 | 9,357.69 | 9,431.29 | 9,426.08 | 4,491 |
| 2022-09-30 | 9,250.00 | 9,560.00 | 9,250.00 | 9,534.05 | 9,528.78 | 333 |
| 2022-09-29 | 9,350.00 | 9,390.00 | 9,160.00 | 9,220.32 | 9,215.23 | 739 |
| 2022-09-28 | 9,340.00 | 9,340.00 | 9,080.00 | 9,319.07 | 9,313.92 | 455 |
| 2022-09-27 | 9,350.00 | 9,450.00 | 9,280.00 | 9,392.96 | 9,387.77 | 330 |
| 2022-09-26 | 9,140.00 | 9,240.00 | 9,095.32 | 9,201.30 | 9,196.21 | 261 |
| 2022-09-23 | 9,370.00 | 9,400.00 | 9,140.00 | 9,183.71 | 9,178.64 | 510 |
| 2022-09-22 | 9,390.00 | 9,660.00 | 9,390.00 | 9,528.18 | 9,522.92 | 811 |
| 2022-09-21 | 9,600.00 | 9,640.00 | 9,510.00 | 9,597.50 | 9,592.20 | 733 |
| 2022-09-20 | 9,860.00 | 9,860.00 | 9,480.00 | 9,559.67 | 9,554.39 | 1,618 |
| 2022-09-16 | 10,100.00 | 10,100.00 | 9,869.01 | 9,914.50 | 9,909.02 | 678 |
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.