Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 10,160.00 | 10,160.00 | 10,080.00 | 10,120.00 | 10,116.96 | 66 |
| 2024-11-13 | 10,170.00 | 10,250.00 | 10,110.00 | 10,120.00 | 10,116.96 | 624 |
| 2024-11-12 | 10,285.00 | 10,380.00 | 10,210.00 | 10,330.00 | 10,326.90 | 1,702 |
| 2024-11-11 | 10,080.00 | 10,350.00 | 9,885.00 | 10,271.25 | 10,268.17 | 1,141 |
| 2024-11-08 | 10,225.00 | 10,310.00 | 10,190.00 | 10,283.25 | 10,280.16 | 691 |
| 2024-11-07 | 10,200.00 | 10,200.00 | 10,100.00 | 10,184.72 | 10,181.66 | 724 |
| 2024-11-06 | 10,275.00 | 10,360.00 | 10,140.00 | 10,190.00 | 10,186.94 | 48 |
| 2024-11-05 | 10,265.00 | 10,290.00 | 10,100.00 | 10,260.00 | 10,256.92 | 20 |
| 2024-11-04 | 10,285.00 | 10,330.00 | 10,230.00 | 10,230.00 | 10,226.93 | 24 |
| 2024-11-01 | 10,217.50 | 10,430.00 | 10,210.00 | 10,310.00 | 10,306.91 | 51 |
| 2024-10-31 | 10,150.00 | 10,250.00 | 10,100.00 | 10,116.67 | 10,113.63 | 46 |
| 2024-10-30 | 10,290.00 | 10,290.00 | 10,000.00 | 10,160.00 | 10,156.95 | 38 |
| 2024-10-29 | 10,580.00 | 10,580.00 | 10,240.00 | 10,412.38 | 10,409.25 | 172 |
| 2024-10-28 | 10,570.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,596.82 | 6 |
| 2024-10-25 | 10,530.00 | 10,590.00 | 10,300.00 | 10,540.00 | 10,536.84 | 7 |
| 2024-10-24 | 10,580.00 | 10,600.00 | 10,530.00 | 10,530.00 | 10,526.84 | 6 |
| 2024-10-23 | 10,580.00 | 10,790.00 | 10,520.00 | 10,560.00 | 10,556.83 | 207 |
| 2024-10-22 | 10,735.00 | 10,760.00 | 10,610.00 | 10,619.69 | 10,616.50 | 2,212 |
| 2024-10-21 | 10,830.00 | 10,900.00 | 10,720.00 | 10,720.00 | 10,716.78 | 19 |
| 2024-10-18 | 10,870.00 | 10,880.00 | 10,730.00 | 10,870.00 | 10,866.74 | 482 |
| 2024-10-17 | 10,820.00 | 10,910.00 | 10,750.00 | 10,832.22 | 10,828.97 | 693 |
| 2024-10-16 | 10,810.00 | 10,920.00 | 10,760.00 | 10,760.00 | 10,756.77 | 12 |
| 2024-10-15 | 10,890.00 | 11,000.00 | 10,850.00 | 10,860.00 | 10,856.74 | 143 |
| 2024-10-14 | 10,870.00 | 10,970.00 | 10,820.00 | 10,870.00 | 10,866.74 | 22 |
| 2024-10-11 | 10,790.00 | 10,880.00 | 10,790.00 | 10,870.00 | 10,866.74 | 10 |
| 2024-10-10 | 10,785.00 | 10,790.00 | 10,694.25 | 10,700.67 | 10,697.46 | 82 |
| 2024-10-09 | 10,810.00 | 10,910.00 | 10,770.00 | 10,800.00 | 10,796.76 | 1,591 |
| 2024-10-08 | 10,870.00 | 10,880.00 | 10,810.00 | 10,840.00 | 10,836.75 | 47 |
| 2024-10-07 | 10,755.00 | 10,920.00 | 10,730.00 | 10,920.00 | 10,916.72 | 81 |
| 2024-10-04 | 10,755.00 | 10,810.00 | 10,680.00 | 10,810.00 | 10,806.76 | 7 |
| 2024-10-03 | 10,745.00 | 10,980.00 | 10,720.00 | 10,720.00 | 10,716.78 | 15 |
| 2024-10-02 | 10,695.00 | 10,900.00 | 10,640.00 | 10,770.00 | 10,766.77 | 284 |
| 2024-10-01 | 10,920.00 | 10,960.00 | 10,700.00 | 10,870.00 | 10,866.74 | 46 |
| 2024-09-30 | 10,950.00 | 11,010.00 | 10,910.00 | 10,970.00 | 10,966.71 | 39 |
| 2024-09-27 | 10,820.00 | 11,040.00 | 10,800.00 | 10,975.00 | 10,971.71 | 95 |
| 2024-09-26 | 11,125.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,796.76 | 22 |
| 2024-09-25 | 11,080.00 | 11,170.00 | 11,080.00 | 11,160.00 | 11,156.65 | 7 |
| 2024-09-24 | 11,035.00 | 11,130.00 | 11,030.00 | 11,096.67 | 11,093.34 | 88 |
| 2024-09-23 | 10,960.00 | 11,150.00 | 10,960.00 | 11,010.00 | 11,006.70 | 16 |
| 2024-09-20 | 10,890.00 | 11,040.00 | 10,790.00 | 10,850.00 | 10,846.74 | 262 |
| 2024-09-19 | 11,095.00 | 11,310.00 | 10,850.00 | 11,090.00 | 11,086.67 | 42 |
| 2024-09-18 | 11,105.00 | 11,390.00 | 10,930.00 | 11,000.00 | 10,996.70 | 49 |
| 2024-09-17 | 11,040.00 | 11,250.00 | 11,040.00 | 11,202.00 | 11,198.64 | 55 |
| 2024-09-16 | 10,930.00 | 10,970.00 | 10,880.00 | 10,880.00 | 10,876.73 | 22 |
| 2024-09-13 | 10,830.00 | 10,970.00 | 10,830.00 | 10,960.00 | 10,956.71 | 286 |
| 2024-09-12 | 10,970.00 | 10,970.00 | 10,750.00 | 10,755.00 | 10,751.77 | 110 |
| 2024-09-11 | 11,175.00 | 11,400.00 | 11,000.00 | 11,090.00 | 11,086.67 | 38 |
| 2024-09-10 | 11,165.00 | 11,280.00 | 11,110.00 | 11,185.00 | 11,181.64 | 110 |
| 2024-09-09 | 11,095.00 | 11,150.00 | 11,070.00 | 11,150.00 | 11,146.65 | 5 |
| 2024-09-06 | 11,095.00 | 11,100.00 | 10,970.00 | 11,080.00 | 11,076.67 | 8 |
| 2024-09-05 | 11,175.00 | 11,250.00 | 11,050.00 | 11,086.67 | 11,083.34 | 61 |
| 2024-09-04 | 11,240.00 | 11,240.00 | 11,110.00 | 11,230.00 | 11,226.63 | 56 |
| 2024-09-03 | 11,270.00 | 11,400.00 | 11,040.00 | 11,330.00 | 11,326.60 | 25 |
| 2024-09-02 | 11,185.00 | 11,340.00 | 10,940.00 | 11,276.43 | 11,273.05 | 50 |
| 2024-08-30 | 11,030.00 | 11,250.00 | 11,030.00 | 11,220.00 | 11,216.63 | 61 |
| 2024-08-29 | 10,980.00 | 11,050.00 | 10,780.00 | 11,010.00 | 11,006.70 | 17 |
| 2024-08-28 | 10,960.00 | 11,050.00 | 10,930.00 | 11,016.67 | 11,013.36 | 55 |
| 2024-08-27 | 10,970.00 | 11,000.00 | 10,930.00 | 11,000.00 | 10,996.70 | 14 |
| 2024-08-23 | 11,005.00 | 11,100.00 | 11,000.00 | 11,010.00 | 11,006.70 | 9 |
| 2024-08-22 | 11,000.00 | 11,030.00 | 11,000.00 | 11,010.00 | 11,006.70 | 19 |
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.