Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 10,100.00 | 10,100.00 | 9,869.01 | 9,914.50 | 9,909.02 | 678 |
| 2022-09-15 | 10,070.00 | 10,140.00 | 9,929.65 | 9,929.65 | 9,924.17 | 320 |
| 2022-09-14 | 10,150.00 | 10,220.00 | 9,990.00 | 10,043.33 | 10,037.78 | 269 |
| 2022-09-13 | 10,550.00 | 10,580.00 | 10,298.97 | 10,321.55 | 10,315.85 | 161 |
| 2022-09-12 | 10,350.00 | 10,580.00 | 10,240.00 | 10,460.00 | 10,454.22 | 199 |
| 2022-09-09 | 10,450.00 | 10,540.00 | 10,360.00 | 10,380.00 | 10,374.27 | 190 |
| 2022-09-08 | 10,250.00 | 10,420.00 | 10,220.00 | 10,340.00 | 10,334.29 | 233 |
| 2022-09-07 | 10,350.00 | 10,420.00 | 10,220.00 | 10,340.00 | 10,334.29 | 173 |
| 2022-09-06 | 10,300.00 | 10,340.00 | 10,259.56 | 10,259.56 | 10,253.89 | 104 |
| 2022-09-05 | 10,150.00 | 10,340.00 | 10,080.00 | 10,258.97 | 10,253.30 | 176 |
| 2022-09-02 | 10,250.00 | 10,600.00 | 10,080.00 | 10,339.92 | 10,334.21 | 313 |
| 2022-09-01 | 10,244.00 | 10,244.00 | 10,060.00 | 10,121.01 | 10,115.42 | 155 |
| 2022-08-31 | 10,300.00 | 10,460.00 | 10,300.00 | 10,400.00 | 10,394.26 | 189 |
| 2022-08-30 | 10,450.00 | 10,563.89 | 10,320.00 | 10,422.42 | 10,416.66 | 158 |
| 2022-08-26 | 10,740.00 | 10,740.00 | 10,480.00 | 10,590.00 | 10,584.15 | 111 |
| 2022-08-25 | 10,580.00 | 10,740.00 | 10,580.00 | 10,700.00 | 10,694.09 | 207 |
| 2022-08-24 | 10,460.00 | 10,700.86 | 10,460.00 | 10,691.91 | 10,686.00 | 84 |
| 2022-08-23 | 10,780.00 | 10,780.00 | 10,500.00 | 10,559.55 | 10,553.72 | 98 |
| 2022-08-22 | 10,650.00 | 10,800.00 | 10,640.00 | 10,698.93 | 10,693.02 | 210 |
| 2022-08-19 | 10,750.00 | 10,860.00 | 10,640.00 | 10,779.54 | 10,773.59 | 1,102 |
| 2022-08-18 | 10,650.00 | 10,760.00 | 10,620.00 | 10,740.00 | 10,734.07 | 221 |
| 2022-08-17 | 10,600.00 | 10,760.00 | 10,600.00 | 10,680.00 | 10,674.10 | 390 |
| 2022-08-16 | 10,650.00 | 10,660.00 | 10,500.00 | 10,559.63 | 10,553.80 | 163 |
| 2022-08-15 | 10,500.00 | 10,740.00 | 10,440.00 | 10,649.63 | 10,643.75 | 217 |
| 2022-08-12 | 10,680.00 | 10,680.00 | 10,378.44 | 10,500.00 | 10,494.20 | 141 |
| 2022-08-11 | 10,440.00 | 10,679.91 | 10,440.00 | 10,494.66 | 10,488.86 | 146 |
| 2022-08-10 | 10,300.00 | 10,420.00 | 10,140.00 | 10,380.00 | 10,374.27 | 185 |
| 2022-08-09 | 10,400.00 | 10,440.00 | 10,340.00 | 10,340.00 | 10,334.29 | 1,482 |
| 2022-08-08 | 10,180.00 | 10,440.00 | 10,180.00 | 10,355.30 | 10,349.58 | 205 |
| 2022-08-05 | 10,340.00 | 10,340.00 | 10,100.00 | 10,179.92 | 10,174.30 | 79 |
| 2022-08-04 | 10,450.00 | 10,480.00 | 10,220.00 | 10,320.83 | 10,315.13 | 152 |
| 2022-08-03 | 10,500.00 | 10,620.00 | 10,420.00 | 10,480.00 | 10,474.21 | 178 |
| 2022-08-02 | 10,560.00 | 10,560.00 | 10,420.00 | 10,500.00 | 10,494.20 | 266 |
| 2022-07-29 | 10,450.00 | 10,520.00 | 10,380.00 | 10,500.00 | 10,494.20 | 316 |
| 2022-07-28 | 10,400.00 | 10,400.00 | 10,260.00 | 10,295.59 | 10,289.90 | 339 |
| 2022-07-27 | 10,350.00 | 10,580.00 | 10,058.99 | 10,307.91 | 10,302.22 | 1,483 |
| 2022-07-26 | 10,005.00 | 10,640.00 | 9,929.01 | 10,617.88 | 10,612.02 | 1,654 |
| 2022-07-25 | 9,830.00 | 9,990.00 | 9,830.00 | 9,890.00 | 9,884.54 | 375 |
| 2022-07-22 | 9,860.00 | 9,880.00 | 9,750.00 | 9,770.00 | 9,764.60 | 71 |
| 2022-07-21 | 9,540.00 | 9,740.00 | 9,540.00 | 9,738.05 | 9,732.67 | 318 |
| 2022-07-20 | 9,690.00 | 9,690.00 | 9,570.00 | 9,679.92 | 9,674.58 | 132 |
| 2022-07-19 | 9,660.00 | 9,660.00 | 9,560.00 | 9,630.00 | 9,624.68 | 71 |
| 2022-07-18 | 9,710.00 | 9,730.00 | 9,660.00 | 9,675.64 | 9,670.29 | 133 |
| 2022-07-15 | 9,690.00 | 9,690.00 | 9,490.00 | 9,630.00 | 9,624.68 | 98 |
| 2022-07-14 | 9,770.00 | 9,770.00 | 9,690.00 | 9,740.00 | 9,734.62 | 171 |
| 2022-07-13 | 9,680.00 | 9,850.00 | 9,600.00 | 9,840.00 | 9,834.56 | 310 |
| 2022-07-12 | 9,720.00 | 9,790.00 | 9,720.00 | 9,786.08 | 9,780.67 | 142 |
| 2022-07-11 | 9,890.00 | 9,890.00 | 9,800.00 | 9,840.00 | 9,834.56 | 121 |
| 2022-07-08 | 9,925.00 | 9,990.00 | 9,840.00 | 9,948.62 | 9,943.12 | 362 |
| 2022-07-07 | 9,805.00 | 9,910.00 | 9,789.90 | 9,910.00 | 9,904.53 | 288 |
| 2022-07-06 | 9,620.00 | 9,890.00 | 9,620.00 | 9,790.00 | 9,784.59 | 116 |
| 2022-07-05 | 9,680.00 | 9,774.64 | 9,620.00 | 9,670.00 | 9,664.66 | 284 |
| 2022-07-04 | 9,680.00 | 9,820.00 | 9,680.00 | 9,740.00 | 9,734.62 | 311 |
| 2022-07-01 | 9,620.00 | 9,810.00 | 9,620.00 | 9,690.00 | 9,684.65 | 349 |
| 2022-06-30 | 9,600.00 | 9,740.00 | 9,410.00 | 9,615.00 | 9,609.69 | 640 |
| 2022-06-29 | 9,520.00 | 9,520.00 | 9,280.00 | 9,386.67 | 9,381.48 | 272 |
| 2022-06-28 | 9,700.00 | 9,745.22 | 9,480.00 | 9,480.00 | 9,474.76 | 447 |
| 2022-06-27 | 9,700.00 | 9,750.00 | 9,580.00 | 9,601.44 | 9,596.14 | 393 |
| 2022-06-24 | 9,490.00 | 9,710.00 | 9,470.00 | 9,649.90 | 9,644.57 | 122 |
| 2022-06-23 | 9,330.00 | 9,430.00 | 9,220.00 | 9,375.00 | 9,369.82 | 323 |
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.