Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9,382.50 | 9,540.00 | 9,135.00 | 9,512.50 | 9,512.50 | 492 |
| 2026-05-05 | 9,507.50 | 9,555.00 | 9,320.00 | 9,393.21 | 9,393.21 | 1,335 |
| 2026-05-01 | 9,517.50 | 9,517.50 | 9,517.50 | 9,517.50 | 9,517.50 | 0 |
| 2026-04-30 | 9,557.50 | 9,770.00 | 9,455.00 | 9,517.50 | 9,517.50 | 2,476 |
| 2026-04-29 | 9,572.50 | 9,780.00 | 9,440.00 | 9,440.00 | 9,440.00 | 226 |
| 2026-04-28 | 9,655.00 | 9,860.00 | 9,563.57 | 9,650.00 | 9,650.00 | 1,581 |
| 2026-04-27 | 9,742.50 | 9,770.00 | 9,545.00 | 9,600.00 | 9,600.00 | 9,815 |
| 2026-04-24 | 9,895.00 | 10,100.00 | 9,715.29 | 9,742.50 | 9,742.50 | 2,370 |
| 2026-04-23 | 9,625.00 | 9,870.00 | 9,605.00 | 9,767.50 | 9,767.50 | 3,324 |
| 2026-04-22 | 9,857.50 | 9,900.00 | 9,645.00 | 9,727.50 | 9,727.50 | 1,041 |
| 2026-04-21 | 10,110.00 | 10,110.00 | 9,830.00 | 9,841.83 | 9,841.83 | 976 |
| 2026-04-20 | 10,170.00 | 10,219.92 | 10,100.00 | 10,218.47 | 10,218.47 | 430 |
| 2026-04-17 | 10,177.50 | 10,290.00 | 9,910.00 | 10,288.46 | 10,286.66 | 1,284 |
| 2026-04-16 | 10,345.00 | 10,380.00 | 10,010.00 | 10,160.00 | 10,158.22 | 1,364 |
| 2026-04-15 | 10,550.00 | 10,780.00 | 10,227.96 | 10,342.07 | 10,340.26 | 4,424 |
| 2026-04-14 | 10,540.00 | 10,590.00 | 10,330.00 | 10,507.35 | 10,505.51 | 215 |
| 2026-04-13 | 10,655.00 | 10,790.00 | 10,509.92 | 10,563.33 | 10,561.48 | 529 |
| 2026-04-10 | 10,810.00 | 10,860.00 | 10,530.00 | 10,680.00 | 10,678.13 | 1,299 |
| 2026-04-09 | 10,920.00 | 11,000.00 | 10,680.00 | 10,775.00 | 10,773.11 | 172 |
| 2026-04-08 | 10,950.00 | 11,040.00 | 10,800.00 | 10,961.65 | 10,959.73 | 1,971 |
| 2026-04-07 | 11,260.00 | 11,290.00 | 10,881.09 | 11,209.61 | 11,207.65 | 236 |
| 2026-04-02 | 11,095.00 | 11,160.00 | 10,830.00 | 11,121.67 | 11,119.72 | 336 |
| 2026-04-01 | 11,310.00 | 11,310.00 | 11,038.90 | 11,181.64 | 11,179.68 | 1,052 |
| 2026-03-31 | 11,075.00 | 11,230.00 | 11,060.00 | 11,190.00 | 11,188.04 | 871 |
| 2026-03-30 | 10,930.00 | 11,090.00 | 10,690.00 | 11,030.17 | 11,028.24 | 130 |
| 2026-03-27 | 10,910.00 | 10,970.00 | 10,660.00 | 10,928.36 | 10,926.45 | 298 |
| 2026-03-26 | 10,755.00 | 10,920.45 | 10,520.00 | 10,906.66 | 10,904.75 | 800 |
| 2026-03-25 | 10,780.00 | 10,880.00 | 10,780.00 | 10,880.00 | 10,878.10 | 181 |
| 2026-03-24 | 10,725.00 | 10,834.84 | 10,630.00 | 10,739.55 | 10,737.67 | 189 |
| 2026-03-23 | 10,510.00 | 10,790.00 | 10,440.00 | 10,601.59 | 10,599.74 | 341 |
| 2026-03-20 | 10,560.00 | 10,580.00 | 10,460.00 | 10,558.95 | 10,557.10 | 943 |
| 2026-03-19 | 10,605.00 | 10,860.00 | 10,400.00 | 10,549.05 | 10,547.20 | 1,877 |
| 2026-03-18 | 11,005.00 | 11,080.00 | 10,639.31 | 10,767.70 | 10,765.82 | 466 |
| 2026-03-17 | 11,015.00 | 11,070.00 | 10,800.00 | 11,007.05 | 11,005.12 | 1,172 |
| 2026-03-16 | 11,200.00 | 11,260.00 | 11,040.00 | 11,043.38 | 11,041.45 | 1,527 |
| 2026-03-13 | 11,145.00 | 11,400.00 | 10,890.00 | 11,220.17 | 11,218.21 | 502 |
| 2026-03-12 | 10,810.00 | 11,250.00 | 10,560.00 | 11,129.22 | 11,127.27 | 3,628 |
| 2026-03-11 | 10,980.00 | 11,100.00 | 10,650.00 | 10,728.39 | 10,726.51 | 365 |
| 2026-03-10 | 11,055.00 | 11,420.00 | 10,770.00 | 10,887.78 | 10,885.88 | 3,093 |
| 2026-03-09 | 12,090.00 | 12,270.00 | 11,930.00 | 12,141.21 | 12,139.09 | 1,903 |
| 2026-03-06 | 12,255.00 | 12,490.00 | 11,920.00 | 12,072.44 | 12,070.33 | 1,941 |
| 2026-03-05 | 12,190.00 | 12,520.00 | 12,098.79 | 12,202.73 | 12,200.60 | 102 |
| 2026-03-04 | 12,205.00 | 12,370.00 | 12,160.00 | 12,249.57 | 12,247.43 | 1,021 |
| 2026-03-03 | 12,400.00 | 12,690.00 | 12,110.00 | 12,248.95 | 12,246.81 | 3,898 |
| 2026-03-02 | 12,605.00 | 12,720.00 | 12,400.00 | 12,601.89 | 12,599.69 | 604 |
| 2026-02-27 | 12,550.00 | 12,661.27 | 12,280.00 | 12,649.19 | 12,646.98 | 1,001 |
| 2026-02-26 | 12,635.00 | 12,840.00 | 12,350.00 | 12,804.90 | 12,802.66 | 21 |
| 2026-02-25 | 12,890.00 | 12,970.00 | 12,600.00 | 12,730.00 | 12,727.77 | 339 |
| 2026-02-24 | 12,645.00 | 13,010.00 | 12,370.00 | 12,911.24 | 12,908.98 | 849 |
| 2026-02-23 | 12,695.00 | 12,790.00 | 12,470.00 | 12,601.89 | 12,599.69 | 1,015 |
| 2026-02-20 | 12,775.00 | 12,810.00 | 12,595.76 | 12,708.09 | 12,705.87 | 1,339 |
| 2026-02-19 | 12,400.00 | 12,780.00 | 12,330.00 | 12,778.08 | 12,775.84 | 334 |
| 2026-02-18 | 12,480.00 | 12,770.00 | 12,310.00 | 12,448.13 | 12,445.95 | 1,679 |
| 2026-02-17 | 12,190.00 | 12,502.50 | 12,070.00 | 12,422.07 | 12,419.90 | 764 |
| 2026-02-16 | 12,110.00 | 12,220.00 | 12,020.00 | 12,186.61 | 12,184.48 | 224 |
| 2026-02-13 | 12,080.00 | 12,230.73 | 12,080.00 | 12,121.21 | 12,119.09 | 361 |
| 2026-02-12 | 12,010.00 | 12,099.91 | 11,760.00 | 11,954.43 | 11,952.34 | 249 |
| 2026-02-11 | 11,640.00 | 11,982.40 | 11,640.00 | 11,981.80 | 11,979.70 | 789 |
| 2026-02-10 | 11,600.00 | 11,700.00 | 11,500.00 | 11,698.24 | 11,696.19 | 467 |
| 2026-02-09 | 11,620.00 | 11,680.00 | 11,520.00 | 11,554.75 | 11,552.73 | 64 |
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.