Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 12,335.00 | 12,380.00 | 12,280.00 | 12,364.90 | 12,362.74 | 245 |
| 2025-05-14 | 12,205.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,297.85 | 8 |
| 2025-05-13 | 12,270.00 | 12,270.00 | 12,200.00 | 12,200.00 | 12,197.87 | 47 |
| 2025-05-12 | 12,375.00 | 12,400.00 | 12,210.00 | 12,273.75 | 12,271.60 | 767 |
| 2025-05-09 | 12,310.00 | 12,420.00 | 12,310.00 | 12,390.00 | 12,387.83 | 16 |
| 2025-05-08 | 12,375.00 | 12,430.00 | 12,270.00 | 12,270.00 | 12,267.85 | 11 |
| 2025-05-07 | 12,390.00 | 12,390.00 | 12,290.00 | 12,390.00 | 12,387.83 | 11 |
| 2025-05-06 | 12,310.00 | 12,470.00 | 12,310.00 | 12,440.00 | 12,437.82 | 56 |
| 2025-05-02 | 12,010.00 | 12,300.00 | 12,010.00 | 12,270.00 | 12,267.85 | 14 |
| 2025-04-30 | 11,910.00 | 12,040.00 | 11,910.00 | 12,023.49 | 12,021.39 | 549 |
| 2025-04-29 | 11,925.00 | 12,000.00 | 11,865.00 | 11,880.00 | 11,877.92 | 2,053 |
| 2025-04-28 | 11,955.00 | 11,960.00 | 11,820.00 | 11,930.00 | 11,927.91 | 33 |
| 2025-04-25 | 11,915.00 | 11,960.00 | 11,840.00 | 11,845.00 | 11,842.93 | 16 |
| 2025-04-24 | 11,925.00 | 11,990.00 | 11,850.00 | 11,990.00 | 11,987.90 | 76 |
| 2025-04-23 | 12,000.00 | 12,060.00 | 11,930.00 | 11,938.71 | 11,936.62 | 287 |
| 2025-04-22 | 11,945.00 | 12,220.00 | 11,850.00 | 11,980.00 | 11,977.90 | 32 |
| 2025-04-17 | 11,965.00 | 12,110.00 | 11,960.00 | 12,030.00 | 12,026.39 | 19 |
| 2025-04-16 | 11,920.00 | 12,050.00 | 11,920.00 | 12,010.00 | 12,006.40 | 79 |
| 2025-04-15 | 11,935.00 | 11,960.00 | 11,870.00 | 11,920.00 | 11,916.42 | 39 |
| 2025-04-14 | 11,740.00 | 12,010.00 | 11,480.00 | 11,960.00 | 11,956.41 | 19 |
| 2025-04-11 | 11,575.00 | 11,750.00 | 11,440.00 | 11,615.00 | 11,611.51 | 75 |
| 2025-04-10 | 11,825.00 | 11,910.00 | 11,040.00 | 11,340.00 | 11,336.60 | 104 |
| 2025-04-09 | 11,720.00 | 11,880.00 | 11,560.00 | 11,678.82 | 11,675.31 | 224 |
| 2025-04-08 | 11,650.00 | 11,870.00 | 11,650.00 | 11,850.00 | 11,846.44 | 455 |
| 2025-04-07 | 11,320.00 | 11,810.00 | 11,300.00 | 11,570.00 | 11,566.53 | 237 |
| 2025-04-04 | 11,965.00 | 12,150.00 | 11,830.00 | 12,122.76 | 12,119.12 | 413 |
| 2025-04-03 | 11,825.00 | 12,010.00 | 11,670.00 | 12,010.00 | 12,006.40 | 796 |
| 2025-04-02 | 12,010.00 | 12,210.00 | 11,935.00 | 12,000.00 | 11,996.40 | 229 |
| 2025-04-01 | 11,920.00 | 12,070.00 | 11,920.00 | 12,070.00 | 12,066.38 | 157 |
| 2025-03-31 | 11,925.00 | 12,070.00 | 11,910.00 | 12,050.00 | 12,046.38 | 64 |
| 2025-03-28 | 11,870.00 | 11,990.00 | 11,870.00 | 11,970.00 | 11,966.41 | 107 |
| 2025-03-27 | 11,800.00 | 11,990.00 | 11,800.00 | 11,878.00 | 11,874.43 | 29 |
| 2025-03-26 | 11,525.00 | 11,900.00 | 11,410.00 | 11,840.00 | 11,836.45 | 17 |
| 2025-03-25 | 11,750.00 | 11,800.00 | 11,690.00 | 11,690.00 | 11,686.49 | 65 |
| 2025-03-24 | 11,915.00 | 11,940.00 | 11,770.00 | 11,770.00 | 11,766.47 | 4 |
| 2025-03-21 | 11,865.00 | 11,930.00 | 11,865.00 | 11,900.00 | 11,896.43 | 554 |
| 2025-03-20 | 11,770.00 | 11,820.00 | 11,700.00 | 11,771.11 | 11,767.58 | 16 |
| 2025-03-19 | 11,750.00 | 11,870.00 | 11,700.00 | 11,850.00 | 11,846.44 | 14 |
| 2025-03-18 | 11,865.00 | 11,990.00 | 11,740.00 | 11,870.00 | 11,866.44 | 68 |
| 2025-03-17 | 11,730.00 | 11,870.00 | 11,730.00 | 11,870.00 | 11,866.44 | 58 |
| 2025-03-14 | 11,690.00 | 11,760.00 | 11,690.00 | 11,760.00 | 11,756.47 | 16 |
| 2025-03-13 | 11,720.00 | 11,990.00 | 11,530.00 | 11,690.00 | 11,686.49 | 986 |
| 2025-03-12 | 11,875.00 | 12,120.00 | 11,700.00 | 11,820.00 | 11,816.45 | 367 |
| 2025-03-11 | 12,050.00 | 12,150.00 | 11,900.00 | 12,050.00 | 12,046.38 | 2,064 |
| 2025-03-10 | 11,875.00 | 12,180.00 | 11,840.00 | 12,180.00 | 12,176.34 | 18 |
| 2025-03-07 | 11,780.00 | 12,040.00 | 11,750.00 | 12,040.00 | 12,036.39 | 104 |
| 2025-03-06 | 11,800.00 | 12,020.00 | 11,800.00 | 11,827.14 | 11,823.59 | 44 |
| 2025-03-05 | 11,750.00 | 11,980.00 | 11,660.00 | 11,865.00 | 11,861.44 | 90 |
| 2025-03-04 | 11,445.00 | 12,710.00 | 11,420.00 | 12,130.00 | 12,126.36 | 174 |
| 2025-03-03 | 11,360.00 | 11,470.00 | 11,120.00 | 11,428.75 | 11,425.32 | 76 |
| 2025-02-28 | 11,210.00 | 11,390.00 | 11,210.00 | 11,290.00 | 11,286.61 | 182 |
| 2025-02-27 | 11,145.00 | 11,300.00 | 11,100.00 | 11,240.00 | 11,236.63 | 66 |
| 2025-02-26 | 11,435.00 | 11,660.00 | 11,190.00 | 11,190.00 | 11,186.64 | 71 |
| 2025-02-25 | 11,210.00 | 11,470.00 | 10,990.00 | 11,390.00 | 11,386.58 | 24 |
| 2025-02-24 | 11,075.00 | 11,250.00 | 11,040.00 | 11,250.00 | 11,246.62 | 23 |
| 2025-02-21 | 10,775.00 | 11,080.00 | 10,750.00 | 11,035.90 | 11,032.59 | 204 |
| 2025-02-20 | 10,685.00 | 10,800.00 | 10,640.00 | 10,800.00 | 10,796.76 | 37 |
| 2025-02-19 | 10,615.00 | 10,680.00 | 10,570.00 | 10,680.00 | 10,676.79 | 62 |
| 2025-02-18 | 10,705.00 | 10,720.00 | 10,630.00 | 10,630.00 | 10,626.81 | 52 |
| 2025-02-17 | 10,645.00 | 10,740.00 | 10,590.00 | 10,720.00 | 10,716.78 | 99 |
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.