Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	11,970.00	11,970.00	11,800.00	11,811.40	11,803.54	203
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
2021-10-22	10,900.00	10,900.00	10,770.00	10,790.00	10,782.82	237
2021-10-21	10,950.00	11,030.00	10,900.00	10,950.00	10,942.71	56
2021-10-20	11,050.00	11,083.33	10,960.00	11,010.00	11,002.67	250
2021-10-19	10,950.00	11,030.00	10,950.00	10,980.00	10,972.69	147
2021-10-18	10,950.00	11,030.00	10,860.00	10,860.00	10,852.77	171
2021-10-15	10,950.00	11,160.00	10,930.00	11,080.00	11,072.62	97
2021-10-14	10,950.00	11,080.00	10,930.00	11,015.00	11,007.67	208

← NewerPage 21 of 21 · 1,248 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.