Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	10,450.00	10,590.00	10,430.00	10,568.41	10,561.38	549
2022-03-17	10,850.00	10,950.00	10,440.00	10,796.76	10,789.57	392
2022-03-16	10,450.00	10,840.95	10,300.00	10,810.00	10,802.80	643
2022-03-15	9,875.00	10,210.00	9,845.00	10,210.00	10,203.20	970
2022-03-14	9,975.00	10,000.00	9,865.00	9,940.00	9,933.38	227
2022-03-11	9,775.00	9,930.00	9,685.00	9,830.00	9,823.46	153
2022-03-10	9,925.00	9,925.00	9,700.00	9,800.00	9,793.48	654
2022-03-09	9,775.00	9,865.00	9,570.00	9,733.33	9,726.85	762
2022-03-08	9,725.00	9,815.00	9,485.00	9,562.25	9,555.88	511
2022-03-07	9,375.00	9,525.00	9,090.00	9,363.11	9,356.88	2,339
2022-03-04	9,775.00	9,820.00	9,570.00	9,570.00	9,563.63	738
2022-03-03	9,975.00	10,000.00	9,773.04	9,873.91	9,867.34	828
2022-03-02	9,840.00	10,020.00	9,840.00	9,945.00	9,938.38	3,625
2022-03-01	9,875.00	10,020.00	9,800.00	9,995.00	9,988.35	537
2022-02-28	9,900.00	10,079.90	9,773.53	9,775.00	9,768.49	3,277
2022-02-25	9,810.00	10,090.00	9,810.00	9,907.50	9,900.91	87
2022-02-24	9,705.00	9,945.00	9,705.00	9,867.60	9,861.04	506
2022-02-23	9,935.00	10,090.00	9,935.00	10,000.00	9,993.34	124
2022-02-22	9,775.00	10,080.00	9,770.00	9,890.00	9,883.42	376
2022-02-21	9,975.00	10,040.00	9,934.92	9,980.00	9,973.36	631
2022-02-18	9,990.00	10,120.00	9,990.00	10,010.00	10,003.34	174
2022-02-17	10,150.00	10,270.00	10,060.00	10,120.00	10,113.26	199
2022-02-16	10,175.00	10,256.00	10,100.00	10,256.00	10,249.17	871
2022-02-15	9,985.00	10,130.00	9,985.00	10,130.00	10,123.26	320
2022-02-14	10,030.00	10,140.00	10,030.00	10,091.25	10,084.53	103
2022-02-11	10,350.00	10,420.00	10,240.00	10,281.54	10,274.70	63
2022-02-10	10,350.00	10,400.00	10,210.00	10,356.04	10,349.15	319
2022-02-09	10,180.00	10,400.00	10,180.00	10,321.03	10,314.16	313
2022-02-08	10,350.00	10,378.10	10,040.00	10,187.00	10,180.22	310
2022-02-07	10,550.00	10,690.00	10,308.97	10,690.00	10,682.88	143
2022-02-04	10,750.00	10,800.00	10,620.00	10,670.00	10,662.90	318
2022-02-03	11,120.00	11,120.00	10,720.00	10,737.70	10,730.55	231
2022-02-02	11,000.00	11,240.00	11,000.00	11,180.00	11,172.56	535
2022-02-01	10,850.00	11,070.00	10,850.00	11,013.33	11,006.00	361
2022-01-31	10,710.00	10,910.00	10,710.00	10,753.33	10,746.17	445
2022-01-28	10,450.00	10,570.00	10,290.00	10,388.75	10,381.83	487
2022-01-27	10,180.00	10,370.00	10,180.00	10,320.00	10,313.13	1,198
2022-01-26	10,550.00	10,550.00	10,330.00	10,503.33	10,496.34	339
2022-01-25	10,060.00	10,260.00	10,060.00	10,111.26	10,104.53	433
2022-01-24	10,230.00	10,230.00	9,895.00	9,999.33	9,992.68	287
2022-01-21	10,375.00	10,375.00	10,231.53	10,231.53	10,224.72	502
2022-01-20	10,450.00	10,610.00	10,400.00	10,529.47	10,522.46	516
2022-01-19	10,550.00	10,730.00	10,500.00	10,644.00	10,636.91	333
2022-01-18	11,250.00	11,300.00	10,720.00	10,916.67	10,909.40	929
2022-01-17	11,209.91	11,290.00	11,209.91	11,228.33	11,220.86	91
2022-01-14	11,250.00	11,470.00	11,240.00	11,335.56	11,328.01	261
2022-01-13	11,550.00	11,620.00	11,320.00	11,522.00	11,514.33	125
2022-01-12	11,650.00	11,860.00	11,500.00	11,661.75	11,653.99	273
2022-01-11	11,630.00	11,810.00	11,630.00	11,739.91	11,732.10	360
2022-01-10	11,850.00	12,010.00	11,510.00	11,600.00	11,592.28	132
2022-01-07	12,000.00	12,040.00	11,820.00	11,940.00	11,932.05	340
2022-01-06	12,390.00	12,390.00	11,970.00	12,224.10	12,215.96	382
2022-01-05	12,700.00	12,710.00	12,450.00	12,510.00	12,501.67	220
2022-01-04	12,700.00	12,720.00	12,529.88	12,660.00	12,651.57	526
2021-12-30	12,576.67	12,730.00	12,576.67	12,693.38	12,684.93	503
2021-12-29	12,500.00	12,600.00	12,390.00	12,550.00	12,541.65	262
2021-12-23	12,200.00	12,380.00	12,030.00	12,370.00	12,361.77	207
2021-12-22	12,000.00	12,190.00	11,960.00	12,190.00	12,181.89	119
2021-12-21	11,840.00	11,950.00	11,840.00	11,950.00	11,942.05	147
2021-12-20	11,970.00	11,970.00	11,800.00	11,811.40	11,803.54	203

← NewerPage 20 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.