Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 12,080.00 | 12,080.00 | 11,850.00 | 11,950.00 | 11,942.05 | 279 |
| 2021-12-16 | 11,850.00 | 12,080.00 | 11,830.00 | 11,990.00 | 11,982.02 | 199 |
| 2021-12-15 | 11,620.00 | 11,850.00 | 11,620.00 | 11,760.00 | 11,752.17 | 821 |
| 2021-12-14 | 11,650.00 | 11,810.00 | 11,570.00 | 11,700.00 | 11,692.21 | 204 |
| 2021-12-13 | 11,960.00 | 11,960.00 | 11,830.00 | 11,930.00 | 11,922.06 | 195 |
| 2021-12-10 | 11,750.00 | 11,920.00 | 11,710.00 | 11,900.00 | 11,892.08 | 133 |
| 2021-12-09 | 11,750.00 | 11,830.00 | 11,720.00 | 11,810.00 | 11,802.14 | 229 |
| 2021-12-08 | 11,560.00 | 11,730.00 | 11,560.00 | 11,600.00 | 11,592.28 | 2,393 |
| 2021-12-07 | 11,360.00 | 11,590.00 | 11,360.00 | 11,562.89 | 11,555.19 | 267 |
| 2021-12-06 | 11,330.00 | 11,430.00 | 11,330.00 | 11,348.53 | 11,340.98 | 378 |
| 2021-12-03 | 11,210.00 | 11,410.00 | 11,210.00 | 11,250.00 | 11,242.51 | 181 |
| 2021-12-02 | 11,020.00 | 11,310.00 | 11,020.00 | 11,050.00 | 11,042.64 | 474 |
| 2021-12-01 | 11,350.00 | 11,370.00 | 11,055.00 | 11,100.00 | 11,092.61 | 200 |
| 2021-11-30 | 11,250.00 | 11,560.00 | 11,220.00 | 11,344.12 | 11,336.57 | 948 |
| 2021-11-29 | 11,350.00 | 11,500.00 | 11,240.00 | 11,426.67 | 11,419.06 | 388 |
| 2021-11-26 | 11,040.00 | 11,390.00 | 11,040.00 | 11,276.67 | 11,269.16 | 252 |
| 2021-11-25 | 11,380.00 | 11,380.00 | 11,220.00 | 11,253.33 | 11,245.84 | 281 |
| 2021-11-24 | 11,250.00 | 11,370.00 | 11,030.00 | 11,330.00 | 11,322.46 | 280 |
| 2021-11-23 | 11,350.00 | 11,390.00 | 11,150.00 | 11,385.46 | 11,377.88 | 65 |
| 2021-11-22 | 11,450.00 | 11,630.00 | 11,390.00 | 11,390.00 | 11,382.42 | 186 |
| 2021-11-19 | 11,350.00 | 11,650.00 | 11,290.00 | 11,605.62 | 11,597.89 | 443 |
| 2021-11-18 | 11,350.00 | 11,400.00 | 11,230.00 | 11,329.89 | 11,322.35 | 165 |
| 2021-11-17 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,492.35 | 1,066 |
| 2021-11-16 | 11,517.91 | 11,517.91 | 11,350.00 | 11,416.14 | 11,408.54 | 226 |
| 2021-11-15 | 11,470.00 | 11,530.00 | 11,470.00 | 11,517.00 | 11,509.33 | 61 |
| 2021-11-12 | 11,510.00 | 11,510.00 | 11,360.00 | 11,417.27 | 11,409.67 | 334 |
| 2021-11-11 | 11,450.00 | 11,480.00 | 11,380.00 | 11,420.00 | 11,412.40 | 210 |
| 2021-11-10 | 11,740.00 | 11,740.00 | 11,470.00 | 11,601.16 | 11,593.44 | 144 |
| 2021-11-09 | 11,570.00 | 11,708.45 | 11,570.00 | 11,688.67 | 11,680.89 | 189 |
| 2021-11-08 | 11,538.85 | 11,710.00 | 11,538.85 | 11,600.00 | 11,592.28 | 333 |
| 2021-11-05 | 11,470.00 | 11,559.08 | 11,470.00 | 11,510.00 | 11,502.34 | 152 |
| 2021-11-04 | 11,450.00 | 11,460.00 | 11,354.17 | 11,450.00 | 11,442.38 | 938 |
| 2021-11-03 | 10,960.00 | 11,300.00 | 10,960.00 | 11,123.61 | 11,116.21 | 428 |
| 2021-11-02 | 10,880.00 | 11,050.00 | 10,880.00 | 10,931.09 | 10,923.81 | 155 |
| 2021-11-01 | 10,950.00 | 10,960.00 | 10,900.00 | 10,930.00 | 10,922.72 | 38 |
| 2021-10-29 | 10,790.00 | 10,860.00 | 10,790.00 | 10,791.62 | 10,784.44 | 249 |
| 2021-10-28 | 10,850.00 | 10,930.00 | 10,780.00 | 10,860.00 | 10,852.77 | 80 |
| 2021-10-27 | 10,810.00 | 10,990.00 | 10,810.00 | 10,870.00 | 10,862.76 | 96 |
| 2021-10-26 | 10,850.00 | 10,900.00 | 10,750.00 | 10,890.00 | 10,882.75 | 155 |
| 2021-10-25 | 10,950.00 | 10,980.00 | 10,700.00 | 10,980.00 | 10,972.69 | 895 |
← NewerPage 21 of 21 · 1,240 trading days
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.