Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 11,550.00 | 11,670.00 | 11,550.00 | 11,586.86 | 11,584.83 | 270 |
| 2025-08-12 | 11,630.00 | 11,660.00 | 11,430.00 | 11,495.00 | 11,492.99 | 2,034 |
| 2025-08-11 | 11,760.00 | 11,830.00 | 11,620.00 | 11,680.00 | 11,677.96 | 31 |
| 2025-08-08 | 11,825.00 | 11,880.00 | 11,710.00 | 11,740.00 | 11,737.95 | 38 |
| 2025-08-07 | 11,780.00 | 11,900.00 | 11,780.00 | 11,830.00 | 11,827.93 | 29 |
| 2025-08-06 | 11,870.00 | 11,870.00 | 11,740.00 | 11,760.00 | 11,757.94 | 32 |
| 2025-08-05 | 11,845.00 | 11,930.00 | 11,790.00 | 11,870.00 | 11,867.92 | 548 |
| 2025-08-04 | 11,650.00 | 11,880.00 | 11,650.00 | 11,850.00 | 11,847.93 | 157 |
| 2025-07-31 | 11,935.00 | 12,060.00 | 11,910.00 | 11,980.00 | 11,977.90 | 161 |
| 2025-07-30 | 12,205.00 | 12,240.00 | 11,920.00 | 12,115.00 | 12,112.88 | 69 |
| 2025-07-29 | 11,915.00 | 12,170.00 | 11,840.00 | 12,080.00 | 12,077.89 | 52 |
| 2025-07-28 | 12,030.00 | 12,070.00 | 11,740.00 | 11,900.00 | 11,897.92 | 82 |
| 2025-07-25 | 12,360.00 | 12,360.00 | 11,960.00 | 12,080.79 | 12,078.68 | 340 |
| 2025-07-24 | 12,520.00 | 12,680.00 | 12,400.00 | 12,440.00 | 12,437.82 | 50 |
| 2025-07-23 | 12,625.00 | 12,690.00 | 12,380.00 | 12,465.00 | 12,462.82 | 131 |
| 2025-07-22 | 13,270.00 | 13,270.00 | 12,460.00 | 12,650.00 | 12,647.79 | 300 |
| 2025-07-21 | 13,610.00 | 13,890.00 | 13,459.00 | 13,550.00 | 13,547.63 | 45 |
| 2025-07-18 | 13,520.00 | 13,600.00 | 13,520.00 | 13,600.00 | 13,597.62 | 67 |
| 2025-07-17 | 13,320.00 | 13,565.00 | 13,260.00 | 13,490.00 | 13,487.64 | 32 |
| 2025-07-16 | 13,260.00 | 13,380.00 | 13,210.00 | 13,250.00 | 13,247.68 | 65 |
| 2025-07-15 | 13,260.00 | 13,325.00 | 13,255.00 | 13,280.00 | 13,277.68 | 54 |
| 2025-07-14 | 13,210.00 | 13,320.00 | 13,190.00 | 13,230.00 | 13,227.69 | 10 |
| 2025-07-11 | 13,110.00 | 13,260.00 | 13,110.00 | 13,240.00 | 13,237.68 | 132 |
| 2025-07-10 | 13,095.00 | 13,160.00 | 12,810.00 | 13,110.00 | 13,107.71 | 357 |
| 2025-07-09 | 13,465.00 | 13,490.00 | 13,110.00 | 13,205.15 | 13,202.84 | 406 |
| 2025-07-08 | 13,445.00 | 13,750.00 | 13,390.00 | 13,460.00 | 13,457.65 | 69 |
| 2025-07-07 | 13,380.00 | 13,590.00 | 13,380.00 | 13,480.00 | 13,477.64 | 18 |
| 2025-07-04 | 13,210.00 | 13,320.00 | 13,180.00 | 13,320.00 | 13,317.67 | 64 |
| 2025-07-03 | 13,350.00 | 13,450.00 | 13,230.00 | 13,365.00 | 13,362.66 | 16 |
| 2025-07-02 | 13,360.00 | 13,490.00 | 13,270.00 | 13,355.21 | 13,352.87 | 246 |
| 2025-07-01 | 13,370.00 | 13,420.00 | 13,210.00 | 13,315.00 | 13,312.67 | 648 |
| 2025-06-30 | 13,405.00 | 13,430.00 | 13,290.00 | 13,380.00 | 13,377.66 | 181 |
| 2025-06-27 | 13,330.00 | 13,410.00 | 13,260.00 | 13,350.00 | 13,347.66 | 580 |
| 2025-06-26 | 13,155.00 | 13,370.00 | 13,140.00 | 13,310.00 | 13,307.67 | 21 |
| 2025-06-25 | 13,035.00 | 13,290.00 | 12,990.00 | 13,110.00 | 13,107.71 | 45 |
| 2025-06-24 | 13,210.00 | 13,210.00 | 12,890.00 | 13,070.00 | 13,067.71 | 117 |
| 2025-06-23 | 13,455.00 | 13,500.00 | 13,140.00 | 13,470.00 | 13,467.64 | 798 |
| 2025-06-20 | 13,600.00 | 13,880.00 | 13,500.00 | 13,500.00 | 13,497.64 | 177 |
| 2025-06-19 | 13,650.00 | 13,660.00 | 13,540.00 | 13,580.00 | 13,577.62 | 86 |
| 2025-06-18 | 13,490.00 | 13,670.00 | 13,490.00 | 13,650.00 | 13,647.61 | 26 |
| 2025-06-17 | 13,495.00 | 13,570.00 | 13,400.00 | 13,510.00 | 13,507.64 | 68 |
| 2025-06-16 | 13,495.00 | 13,580.00 | 13,410.00 | 13,470.00 | 13,467.64 | 1,107 |
| 2025-06-13 | 13,475.00 | 13,570.00 | 13,460.00 | 13,480.00 | 13,477.64 | 34 |
| 2025-06-12 | 13,270.00 | 13,560.00 | 13,240.00 | 13,530.00 | 13,527.63 | 45 |
| 2025-06-11 | 13,280.00 | 13,380.00 | 13,280.00 | 13,290.00 | 13,287.67 | 14 |
| 2025-06-10 | 13,240.00 | 13,270.00 | 13,190.00 | 13,270.00 | 13,267.68 | 9 |
| 2025-06-06 | 13,035.00 | 13,140.00 | 12,960.00 | 13,135.00 | 13,132.70 | 18 |
| 2025-06-05 | 13,210.00 | 13,210.00 | 12,980.00 | 13,060.00 | 13,057.72 | 222 |
| 2025-06-04 | 13,250.00 | 13,390.00 | 13,190.00 | 13,192.50 | 13,190.19 | 245 |
| 2025-06-03 | 13,290.00 | 13,720.00 | 13,150.00 | 13,220.00 | 13,217.69 | 52 |
| 2025-06-02 | 13,220.00 | 13,270.00 | 13,040.00 | 13,270.00 | 13,267.68 | 64 |
| 2025-05-30 | 13,200.00 | 13,380.00 | 13,200.00 | 13,220.00 | 13,217.69 | 101 |
| 2025-05-28 | 13,155.00 | 13,350.00 | 13,110.00 | 13,170.00 | 13,167.70 | 3,118 |
| 2025-05-27 | 13,065.00 | 13,520.00 | 12,660.00 | 13,160.00 | 13,157.70 | 1,766 |
| 2025-05-23 | 12,820.00 | 13,230.00 | 12,820.00 | 12,940.00 | 12,937.74 | 27 |
| 2025-05-22 | 12,840.00 | 13,230.00 | 12,490.00 | 12,860.00 | 12,857.75 | 42 |
| 2025-05-21 | 12,750.00 | 12,900.00 | 12,750.00 | 12,860.00 | 12,857.75 | 25 |
| 2025-05-20 | 12,665.00 | 13,090.00 | 12,160.00 | 12,730.00 | 12,727.77 | 69 |
| 2025-05-19 | 12,375.00 | 12,700.00 | 12,360.00 | 12,460.00 | 12,457.82 | 266 |
| 2025-05-16 | 12,430.00 | 12,550.00 | 12,240.00 | 12,290.00 | 12,287.85 | 66 |
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.