Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,382.50 | 8,490.00 | 7,745.00 | 8,490.00 | 8,490.00 | 2 |
| 2026-10-22 | 8,332.50 | 8,332.50 | 7,745.00 | 8,332.50 | 8,332.50 | 0 |
| 2026-10-21 | 8,372.50 | 8,372.50 | 7,745.00 | 8,372.50 | 8,372.50 | 0 |
| 2026-10-20 | 8,342.50 | 8,342.50 | 7,745.00 | 8,342.50 | 8,342.50 | 0 |
| 2026-10-19 | 8,327.50 | 8,327.50 | 7,745.00 | 8,327.50 | 8,327.50 | 0 |
| 2026-10-16 | 8,290.00 | 8,435.00 | 7,745.00 | 8,435.00 | 8,435.00 | 5 |
| 2026-10-15 | 7,902.50 | 8,312.50 | 7,855.00 | 8,306.28 | 8,306.28 | 1,200 |
| 2026-10-14 | 7,787.50 | 7,870.00 | 7,785.00 | 7,815.00 | 7,815.00 | 175 |
| 2026-10-13 | 7,752.50 | 7,910.00 | 7,710.00 | 7,770.00 | 7,770.00 | 223 |
| 2026-10-12 | 7,875.00 | 7,895.00 | 7,765.00 | 7,770.00 | 7,770.00 | 48 |
| 2026-10-09 | 7,840.00 | 7,950.00 | 7,820.00 | 7,880.00 | 7,880.00 | 329 |
| 2026-10-08 | 7,695.00 | 7,815.00 | 7,695.00 | 7,787.50 | 7,787.50 | 69 |
| 2026-10-07 | 7,527.50 | 7,670.00 | 7,510.00 | 7,630.00 | 7,630.00 | 677 |
| 2026-10-06 | 7,485.00 | 7,595.00 | 7,447.50 | 7,588.75 | 7,588.75 | 792 |
| 2026-10-05 | 7,542.50 | 7,580.00 | 7,420.00 | 7,420.00 | 7,420.00 | 504 |
| 2026-10-02 | 7,630.00 | 7,665.00 | 7,490.00 | 7,512.50 | 7,512.50 | 383 |
| 2026-10-01 | 7,815.00 | 7,835.00 | 7,582.03 | 7,665.00 | 7,665.00 | 2,285 |
| 2026-09-30 | 7,762.50 | 7,915.00 | 7,685.00 | 7,830.00 | 7,830.00 | 855 |
| 2026-09-29 | 7,957.50 | 8,030.00 | 7,745.00 | 7,981.59 | 7,981.59 | 1,595 |
| 2026-09-28 | 8,600.00 | 8,685.00 | 8,565.00 | 8,595.00 | 8,595.00 | 38 |
| 2026-09-25 | 8,600.00 | 8,640.00 | 8,542.50 | 8,542.50 | 8,542.50 | 49 |
| 2026-09-24 | 8,645.00 | 8,745.00 | 8,615.00 | 8,675.00 | 8,675.00 | 604 |
Page 1 of 1 · 22 trading days
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.