Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 11,555.00 | 11,700.00 | 11,480.00 | 11,613.33 | 11,611.30 | 77 |
| 2026-02-05 | 11,280.00 | 11,610.00 | 11,220.00 | 11,528.56 | 11,526.54 | 462 |
| 2026-02-04 | 11,220.00 | 11,360.00 | 11,050.00 | 11,340.00 | 11,338.02 | 721 |
| 2026-02-03 | 11,290.00 | 11,290.00 | 11,150.00 | 11,232.42 | 11,230.45 | 183 |
| 2026-02-02 | 11,095.00 | 11,360.00 | 11,080.00 | 11,312.26 | 11,310.28 | 283 |
| 2026-01-30 | 11,025.00 | 11,200.00 | 10,980.00 | 11,060.00 | 11,058.07 | 436 |
| 2026-01-29 | 10,850.00 | 11,134.89 | 10,810.00 | 11,108.33 | 11,106.39 | 2,484 |
| 2026-01-28 | 10,930.00 | 10,960.00 | 10,820.00 | 10,889.56 | 10,887.65 | 1,276 |
| 2026-01-27 | 10,820.00 | 10,930.00 | 10,750.00 | 10,887.45 | 10,885.55 | 243 |
| 2026-01-26 | 10,880.00 | 10,960.00 | 10,810.00 | 10,875.00 | 10,873.10 | 384 |
| 2026-01-23 | 10,980.00 | 11,030.00 | 10,760.00 | 10,910.00 | 10,908.09 | 383 |
| 2026-01-22 | 11,105.00 | 11,160.00 | 10,950.00 | 11,050.00 | 11,048.07 | 407 |
| 2026-01-21 | 11,091.11 | 11,091.11 | 10,965.00 | 11,027.63 | 11,025.70 | 946 |
| 2026-01-20 | 11,170.00 | 11,170.00 | 10,960.00 | 11,139.11 | 11,137.16 | 1,162 |
| 2026-01-19 | 11,135.00 | 11,200.00 | 11,000.00 | 11,169.61 | 11,167.66 | 279 |
| 2026-01-16 | 11,135.00 | 11,250.00 | 11,080.00 | 11,155.68 | 11,153.73 | 3,248 |
| 2026-01-15 | 11,240.00 | 11,290.00 | 11,090.00 | 11,125.71 | 11,123.76 | 1,198 |
| 2026-01-14 | 11,175.00 | 11,190.00 | 11,020.00 | 11,184.41 | 11,182.45 | 6,478 |
| 2026-01-13 | 11,730.00 | 11,800.00 | 10,980.00 | 11,181.68 | 11,179.72 | 1,174 |
| 2026-01-12 | 11,330.00 | 11,520.00 | 11,310.00 | 11,372.18 | 11,370.19 | 574 |
| 2026-01-09 | 11,380.00 | 11,600.00 | 11,140.00 | 11,271.13 | 11,269.16 | 2,423 |
| 2026-01-08 | 11,230.00 | 11,378.30 | 11,204.45 | 11,378.30 | 11,376.31 | 1,768 |
| 2026-01-07 | 11,210.00 | 11,400.00 | 11,160.00 | 11,247.39 | 11,245.42 | 905 |
| 2026-01-06 | 11,320.00 | 11,320.00 | 11,140.00 | 11,209.55 | 11,207.59 | 235 |
| 2026-01-05 | 11,670.00 | 11,700.00 | 11,257.89 | 11,348.30 | 11,346.31 | 624 |
| 2025-12-30 | 11,585.00 | 11,850.00 | 11,410.00 | 11,588.26 | 11,586.23 | 208 |
| 2025-12-29 | 11,600.00 | 11,690.00 | 11,506.15 | 11,593.33 | 11,591.30 | 156 |
| 2025-12-23 | 11,720.00 | 11,770.00 | 11,560.00 | 11,601.74 | 11,599.71 | 214 |
| 2025-12-22 | 11,670.00 | 11,900.00 | 11,645.70 | 11,664.59 | 11,662.55 | 491 |
| 2025-12-19 | 11,845.00 | 11,900.00 | 11,670.00 | 11,714.17 | 11,712.12 | 875 |
| 2025-12-18 | 11,740.00 | 11,850.00 | 11,700.00 | 11,809.67 | 11,807.60 | 141 |
| 2025-12-17 | 11,535.00 | 11,810.00 | 11,510.00 | 11,729.12 | 11,727.07 | 346 |
| 2025-12-16 | 11,660.00 | 11,690.00 | 11,540.00 | 11,661.46 | 11,659.42 | 843 |
| 2025-12-15 | 11,455.00 | 11,642.93 | 11,010.00 | 11,631.74 | 11,629.71 | 252 |
| 2025-12-12 | 11,455.00 | 11,480.00 | 11,340.00 | 11,466.27 | 11,464.26 | 267 |
| 2025-12-11 | 11,500.00 | 11,500.00 | 11,310.00 | 11,484.48 | 11,482.47 | 365 |
| 2025-12-10 | 11,640.00 | 11,680.00 | 11,540.00 | 11,595.89 | 11,593.86 | 482 |
| 2025-12-09 | 11,660.00 | 11,790.00 | 11,590.00 | 11,631.74 | 11,629.71 | 197 |
| 2025-12-08 | 11,650.00 | 11,670.00 | 11,510.00 | 11,659.53 | 11,657.49 | 594 |
| 2025-12-05 | 11,760.00 | 11,800.00 | 11,580.00 | 11,651.75 | 11,649.71 | 268 |
| 2025-12-04 | 11,670.00 | 11,820.00 | 11,650.00 | 11,792.02 | 11,789.96 | 216 |
| 2025-12-03 | 11,720.00 | 11,720.00 | 11,590.00 | 11,637.34 | 11,635.30 | 167 |
| 2025-12-02 | 11,640.00 | 11,771.77 | 11,580.00 | 11,771.77 | 11,769.71 | 701 |
| 2025-12-01 | 11,815.00 | 11,850.00 | 11,650.00 | 11,685.00 | 11,682.96 | 702 |
| 2025-11-28 | 11,835.00 | 11,880.00 | 11,740.00 | 11,817.50 | 11,815.43 | 698 |
| 2025-11-27 | 11,930.00 | 11,930.00 | 11,760.00 | 11,840.24 | 11,838.17 | 265 |
| 2025-11-26 | 11,955.00 | 11,980.00 | 11,860.00 | 11,926.98 | 11,924.89 | 300 |
| 2025-11-25 | 11,895.00 | 11,990.00 | 11,810.00 | 11,939.82 | 11,937.73 | 1,267 |
| 2025-11-24 | 11,980.00 | 11,980.00 | 11,840.00 | 11,871.78 | 11,869.70 | 1,405 |
| 2025-11-21 | 12,060.00 | 12,090.00 | 11,919.82 | 11,919.82 | 11,917.73 | 240 |
| 2025-11-20 | 12,000.00 | 12,040.00 | 11,750.00 | 11,978.33 | 11,976.23 | 435 |
| 2025-11-19 | 12,090.00 | 12,130.00 | 11,960.00 | 12,039.82 | 12,037.71 | 1,345 |
| 2025-11-18 | 12,065.26 | 12,065.26 | 11,940.00 | 11,978.60 | 11,976.50 | 1,015 |
| 2025-11-17 | 12,480.00 | 12,500.00 | 12,098.18 | 12,167.50 | 12,165.37 | 129 |
| 2025-11-14 | 12,705.00 | 12,770.00 | 12,420.00 | 12,451.25 | 12,449.07 | 84 |
| 2025-11-13 | 12,755.00 | 12,860.00 | 12,680.00 | 12,734.61 | 12,732.38 | 1,161 |
| 2025-11-12 | 12,675.00 | 12,739.90 | 12,380.00 | 12,739.55 | 12,737.32 | 161 |
| 2025-11-11 | 12,480.00 | 12,640.00 | 12,430.00 | 12,616.00 | 12,613.79 | 141 |
| 2025-11-10 | 12,570.00 | 12,770.00 | 12,360.00 | 12,444.55 | 12,442.37 | 45 |
| 2025-11-07 | 12,420.00 | 12,530.00 | 12,380.00 | 12,524.94 | 12,522.75 | 244 |
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.