Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 9,290.00 | 9,400.00 | 9,126.43 | 9,140.00 | 9,134.95 | 552 |
| 2022-06-20 | 9,010.00 | 9,240.00 | 9,010.00 | 9,180.00 | 9,174.93 | 320 |
| 2022-06-17 | 9,060.00 | 9,130.00 | 8,940.00 | 9,063.13 | 9,058.12 | 927 |
| 2022-06-16 | 9,230.00 | 9,230.00 | 8,940.00 | 9,010.00 | 9,005.02 | 343 |
| 2022-06-15 | 9,320.00 | 9,480.00 | 9,320.00 | 9,460.00 | 9,454.77 | 265 |
| 2022-06-14 | 9,430.00 | 9,590.00 | 9,360.00 | 9,533.33 | 9,528.07 | 174 |
| 2022-06-13 | 9,410.00 | 9,550.00 | 9,350.00 | 9,446.00 | 9,440.78 | 444 |
| 2022-06-10 | 9,520.00 | 9,520.00 | 9,470.00 | 9,478.33 | 9,473.10 | 323 |
| 2022-06-09 | 9,600.00 | 9,670.00 | 9,518.10 | 9,520.00 | 9,514.74 | 1,396 |
| 2022-06-08 | 9,510.00 | 9,630.00 | 9,500.00 | 9,600.00 | 9,594.70 | 369 |
| 2022-06-07 | 9,600.00 | 9,660.00 | 9,560.00 | 9,592.00 | 9,586.70 | 103 |
| 2022-06-01 | 9,760.00 | 9,760.00 | 9,509.92 | 9,555.00 | 9,549.72 | 222 |
| 2022-05-31 | 9,769.03 | 9,769.03 | 9,550.00 | 9,641.45 | 9,636.12 | 2,263 |
| 2022-05-30 | 9,682.23 | 9,880.00 | 9,682.23 | 9,763.57 | 9,758.18 | 932 |
| 2022-05-27 | 9,390.00 | 9,560.00 | 9,250.00 | 9,400.77 | 9,395.58 | 1,112 |
| 2022-05-25 | 9,360.00 | 9,360.00 | 9,210.00 | 9,292.31 | 9,287.18 | 802 |
| 2022-05-24 | 9,330.00 | 9,530.00 | 9,330.00 | 9,447.14 | 9,441.92 | 453 |
| 2022-05-23 | 9,340.00 | 9,540.00 | 9,340.00 | 9,448.57 | 9,443.35 | 1,139 |
| 2022-05-20 | 9,250.00 | 9,470.00 | 9,230.00 | 9,421.43 | 9,416.22 | 831 |
| 2022-05-19 | 9,500.00 | 9,500.00 | 9,250.00 | 9,250.00 | 9,244.89 | 282 |
| 2022-05-18 | 9,740.00 | 9,970.00 | 9,580.00 | 9,710.00 | 9,704.64 | 212 |
| 2022-05-17 | 9,960.00 | 9,969.92 | 9,780.00 | 9,905.56 | 9,900.08 | 481 |
| 2022-05-16 | 9,960.00 | 9,960.00 | 9,800.00 | 9,852.31 | 9,846.87 | 323 |
| 2022-05-13 | 9,990.00 | 9,990.00 | 9,800.00 | 9,902.00 | 9,896.53 | 334 |
| 2022-05-12 | 9,680.00 | 9,860.00 | 9,560.00 | 9,850.00 | 9,844.56 | 392 |
| 2022-05-11 | 9,915.00 | 9,930.00 | 9,620.00 | 9,620.00 | 9,614.69 | 510 |
| 2022-05-10 | 9,730.00 | 9,940.00 | 9,730.00 | 9,893.91 | 9,888.45 | 552 |
| 2022-05-09 | 9,970.00 | 10,120.00 | 9,750.00 | 9,751.46 | 9,746.07 | 271 |
| 2022-05-06 | 10,070.00 | 10,240.00 | 10,060.00 | 10,092.00 | 10,086.43 | 446 |
| 2022-05-05 | 10,500.00 | 10,520.00 | 10,140.00 | 10,180.00 | 10,174.38 | 347 |
| 2022-05-04 | 10,600.00 | 10,600.00 | 10,280.00 | 10,280.00 | 10,274.32 | 382 |
| 2022-05-03 | 10,600.00 | 10,760.00 | 10,500.00 | 10,586.67 | 10,580.82 | 286 |
| 2022-04-29 | 11,025.00 | 11,160.00 | 10,720.00 | 10,963.91 | 10,956.61 | 183 |
| 2022-04-28 | 10,700.00 | 11,200.00 | 10,660.00 | 11,018.35 | 11,011.02 | 622 |
| 2022-04-27 | 10,659.91 | 10,820.00 | 10,659.91 | 10,800.00 | 10,792.81 | 748 |
| 2022-04-26 | 10,800.00 | 10,900.00 | 10,640.00 | 10,760.00 | 10,752.84 | 312 |
| 2022-04-25 | 10,850.00 | 10,860.00 | 10,680.00 | 10,780.00 | 10,772.82 | 799 |
| 2022-04-22 | 11,020.00 | 11,020.00 | 10,800.00 | 10,906.67 | 10,899.41 | 243 |
| 2022-04-21 | 10,750.00 | 11,040.00 | 10,740.00 | 10,960.00 | 10,952.70 | 4,459 |
| 2022-04-20 | 11,160.00 | 11,160.00 | 10,680.00 | 10,765.71 | 10,758.54 | 1,365 |
| 2022-04-19 | 11,220.00 | 11,220.00 | 10,920.00 | 11,073.33 | 11,065.96 | 757 |
| 2022-04-14 | 10,940.00 | 11,201.12 | 10,940.00 | 11,142.41 | 11,134.99 | 671 |
| 2022-04-13 | 11,140.00 | 11,140.00 | 10,900.00 | 11,060.00 | 11,052.64 | 509 |
| 2022-04-12 | 11,425.00 | 11,500.00 | 11,140.00 | 11,420.00 | 11,412.40 | 604 |
| 2022-04-11 | 11,575.00 | 11,760.00 | 11,400.00 | 11,480.00 | 11,472.36 | 245 |
| 2022-04-08 | 11,580.00 | 11,580.00 | 11,460.00 | 11,558.84 | 11,551.15 | 181 |
| 2022-04-07 | 11,400.00 | 11,640.00 | 11,400.00 | 11,540.00 | 11,532.32 | 1,457 |
| 2022-04-06 | 11,280.00 | 11,440.00 | 11,280.00 | 11,400.00 | 11,392.41 | 378 |
| 2022-04-05 | 11,159.91 | 11,460.00 | 11,159.91 | 11,159.91 | 11,152.48 | 269 |
| 2022-04-04 | 11,120.00 | 11,360.00 | 11,120.00 | 11,158.18 | 11,150.75 | 819 |
| 2022-04-01 | 11,080.00 | 11,220.00 | 11,080.00 | 11,120.00 | 11,112.60 | 134 |
| 2022-03-31 | 11,340.00 | 11,340.00 | 11,000.00 | 11,055.00 | 11,047.64 | 655 |
| 2022-03-30 | 11,550.00 | 11,670.00 | 11,260.00 | 11,260.00 | 11,252.50 | 1,562 |
| 2022-03-29 | 11,450.00 | 11,620.00 | 11,450.00 | 11,560.00 | 11,552.31 | 650 |
| 2022-03-28 | 11,290.00 | 11,500.00 | 11,290.00 | 11,380.00 | 11,372.42 | 466 |
| 2022-03-25 | 11,150.00 | 11,310.00 | 11,150.00 | 11,240.00 | 11,232.52 | 714 |
| 2022-03-24 | 10,890.00 | 11,220.00 | 10,890.00 | 11,160.00 | 11,152.57 | 473 |
| 2022-03-23 | 10,950.00 | 11,020.00 | 10,880.00 | 10,969.91 | 10,962.61 | 176 |
| 2022-03-22 | 10,850.00 | 10,940.00 | 10,810.00 | 10,900.00 | 10,892.74 | 1,484 |
| 2022-03-21 | 10,690.00 | 10,860.00 | 10,690.00 | 10,850.00 | 10,842.78 | 1,002 |
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.