Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12,476.01 | 12,476.01 | 12,400.00 | 12,416.25 | 12,414.08 | 392 |
| 2025-11-05 | 12,375.00 | 12,660.00 | 12,310.00 | 12,488.31 | 12,486.13 | 116 |
| 2025-11-04 | 12,240.00 | 12,470.00 | 12,240.00 | 12,434.48 | 12,432.30 | 1,529 |
| 2025-11-03 | 12,295.00 | 12,420.00 | 12,030.00 | 12,291.84 | 12,289.69 | 276 |
| 2025-10-31 | 12,540.00 | 12,600.00 | 12,360.00 | 12,393.53 | 12,391.36 | 219 |
| 2025-10-30 | 12,550.00 | 12,610.00 | 12,270.00 | 12,529.56 | 12,527.37 | 130 |
| 2025-10-29 | 12,830.00 | 12,860.00 | 12,530.00 | 12,530.00 | 12,527.81 | 1,576 |
| 2025-10-28 | 12,996.62 | 12,996.62 | 12,810.00 | 12,912.58 | 12,910.32 | 186 |
| 2025-10-27 | 13,260.00 | 13,460.00 | 13,010.00 | 13,172.04 | 13,169.74 | 142 |
| 2025-10-24 | 13,200.00 | 13,260.00 | 13,180.00 | 13,239.54 | 13,237.22 | 972 |
| 2025-10-23 | 13,290.00 | 13,290.00 | 13,130.00 | 13,269.90 | 13,267.58 | 559 |
| 2025-10-22 | 13,250.00 | 13,341.33 | 13,130.00 | 13,278.01 | 13,275.69 | 30 |
| 2025-10-21 | 13,270.00 | 13,340.00 | 13,240.00 | 13,313.23 | 13,310.90 | 216 |
| 2025-10-20 | 13,135.00 | 13,329.90 | 13,080.00 | 13,292.66 | 13,290.33 | 1,141 |
| 2025-10-17 | 13,200.00 | 13,280.00 | 13,140.00 | 13,158.03 | 13,155.73 | 167 |
| 2025-10-16 | 13,165.00 | 13,360.00 | 12,980.00 | 13,260.00 | 13,257.68 | 814 |
| 2025-10-15 | 13,075.00 | 13,237.49 | 13,050.00 | 13,183.11 | 13,180.80 | 2,220 |
| 2025-10-14 | 12,900.00 | 13,150.00 | 12,710.00 | 13,042.74 | 13,040.46 | 882 |
| 2025-10-13 | 12,745.00 | 12,950.00 | 12,710.00 | 12,929.55 | 12,927.29 | 458 |
| 2025-10-10 | 12,840.00 | 12,920.00 | 12,730.00 | 12,760.00 | 12,757.77 | 1,844 |
| 2025-10-09 | 12,635.00 | 12,850.00 | 12,620.00 | 12,839.63 | 12,837.38 | 860 |
| 2025-10-08 | 12,330.00 | 12,440.75 | 12,330.00 | 12,371.90 | 12,369.74 | 1,012 |
| 2025-10-07 | 12,050.00 | 12,282.46 | 12,000.00 | 12,280.00 | 12,277.85 | 1,975 |
| 2025-10-06 | 11,975.00 | 12,190.00 | 11,890.00 | 12,039.91 | 12,037.80 | 551 |
| 2025-10-03 | 12,070.00 | 12,149.88 | 11,820.00 | 11,978.24 | 11,976.14 | 851 |
| 2025-10-02 | 12,000.00 | 12,071.81 | 11,970.00 | 12,071.81 | 12,069.70 | 263 |
| 2025-10-01 | 12,160.00 | 12,210.00 | 11,950.00 | 11,977.60 | 11,975.50 | 804 |
| 2025-09-30 | 12,215.00 | 12,245.00 | 12,090.00 | 12,147.49 | 12,145.36 | 519 |
| 2025-09-29 | 12,400.00 | 12,400.00 | 12,180.00 | 12,210.74 | 12,208.60 | 130 |
| 2025-09-26 | 12,295.00 | 12,351.24 | 12,270.00 | 12,351.24 | 12,349.08 | 170 |
| 2025-09-25 | 12,355.00 | 12,390.00 | 12,178.17 | 12,178.17 | 12,176.04 | 130 |
| 2025-09-24 | 12,370.00 | 12,420.00 | 12,370.00 | 12,420.00 | 12,417.83 | 780 |
| 2025-09-23 | 12,450.00 | 12,535.00 | 12,260.00 | 12,329.91 | 12,327.75 | 1,395 |
| 2025-09-22 | 12,560.00 | 12,700.00 | 12,390.00 | 12,470.00 | 12,467.82 | 52 |
| 2025-09-19 | 12,335.00 | 12,570.00 | 12,300.00 | 12,470.75 | 12,468.57 | 2,074 |
| 2025-09-18 | 12,400.00 | 12,510.00 | 12,400.00 | 12,430.75 | 12,428.58 | 1,096 |
| 2025-09-17 | 12,345.00 | 12,470.00 | 12,310.00 | 12,370.98 | 12,368.82 | 334 |
| 2025-09-16 | 12,620.00 | 12,620.00 | 12,339.53 | 12,347.53 | 12,345.37 | 3,086 |
| 2025-09-15 | 12,705.00 | 12,800.00 | 12,580.00 | 12,710.00 | 12,707.78 | 6,031 |
| 2025-09-12 | 12,745.00 | 12,810.00 | 12,710.00 | 12,710.00 | 12,707.78 | 1,057 |
| 2025-09-11 | 12,745.00 | 12,780.00 | 12,690.00 | 12,742.55 | 12,740.32 | 167 |
| 2025-09-10 | 12,755.00 | 12,860.00 | 12,470.00 | 12,730.19 | 12,727.96 | 421 |
| 2025-09-09 | 12,755.00 | 12,810.00 | 12,510.00 | 12,795.77 | 12,793.53 | 647 |
| 2025-09-08 | 12,695.00 | 12,755.00 | 12,620.00 | 12,666.24 | 12,664.02 | 63 |
| 2025-09-05 | 12,605.00 | 12,810.00 | 12,600.00 | 12,679.90 | 12,677.68 | 906 |
| 2025-09-04 | 12,570.00 | 12,700.00 | 12,540.00 | 12,676.12 | 12,673.90 | 653 |
| 2025-09-03 | 12,190.00 | 12,440.00 | 12,190.00 | 12,315.68 | 12,313.53 | 358 |
| 2025-09-02 | 12,150.00 | 12,210.73 | 12,030.72 | 12,192.00 | 12,189.87 | 593 |
| 2025-09-01 | 12,215.00 | 12,274.07 | 12,190.00 | 12,265.00 | 12,262.85 | 366 |
| 2025-08-29 | 12,080.00 | 12,220.00 | 12,080.00 | 12,190.00 | 12,187.87 | 107 |
| 2025-08-28 | 12,050.00 | 12,150.00 | 12,040.00 | 12,060.00 | 12,057.89 | 585 |
| 2025-08-27 | 12,050.00 | 12,090.78 | 12,050.00 | 12,090.78 | 12,088.66 | 169 |
| 2025-08-26 | 11,950.00 | 12,130.00 | 11,950.00 | 12,010.00 | 12,007.90 | 202 |
| 2025-08-22 | 11,980.00 | 12,090.00 | 11,980.00 | 11,980.00 | 11,977.90 | 19 |
| 2025-08-21 | 12,000.00 | 12,050.00 | 11,940.00 | 11,950.00 | 11,947.91 | 47 |
| 2025-08-20 | 11,770.00 | 12,170.00 | 11,680.00 | 12,010.00 | 12,007.90 | 2,753 |
| 2025-08-19 | 11,495.00 | 11,675.00 | 11,490.00 | 11,579.22 | 11,577.19 | 659 |
| 2025-08-18 | 11,530.00 | 11,530.00 | 11,480.00 | 11,515.91 | 11,513.90 | 451 |
| 2025-08-15 | 11,585.00 | 11,830.00 | 11,500.00 | 11,542.00 | 11,539.98 | 318 |
| 2025-08-14 | 11,575.00 | 11,690.00 | 11,540.00 | 11,634.50 | 11,632.46 | 964 |
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.