Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 108,800.00 | 108,800.00 | 108,400.00 | 108,800.00 | 105,584.10 | 44 |
| 2024-08-20 | 109,200.00 | 109,200.00 | 108,200.00 | 108,800.00 | 105,584.10 | 34 |
| 2024-08-19 | 109,000.00 | 109,600.00 | 108,800.00 | 109,200.00 | 105,972.28 | 52 |
| 2024-08-16 | 108,000.00 | 108,800.00 | 108,000.00 | 108,800.00 | 105,584.10 | 44 |
| 2024-08-15 | 108,000.00 | 108,400.00 | 107,400.00 | 108,200.00 | 105,001.84 | 67 |
| 2024-08-14 | 108,200.00 | 108,600.00 | 107,600.00 | 108,600.00 | 105,390.01 | 59 |
| 2024-08-13 | 107,400.00 | 108,200.00 | 107,400.00 | 107,600.00 | 104,419.57 | 55 |
| 2024-08-12 | 108,200.00 | 108,600.00 | 107,400.00 | 107,400.00 | 104,225.48 | 36 |
| 2024-08-09 | 109,800.00 | 109,800.00 | 108,400.00 | 108,400.00 | 105,195.92 | 33 |
| 2024-08-08 | 110,400.00 | 110,600.00 | 109,400.00 | 110,200.00 | 106,942.72 | 85 |
| 2024-08-07 | 109,000.00 | 110,800.00 | 109,000.00 | 110,400.00 | 107,136.81 | 86 |
| 2024-08-06 | 106,600.00 | 108,600.00 | 106,400.00 | 108,600.00 | 105,390.01 | 100 |
| 2024-08-05 | 109,400.00 | 110,000.00 | 106,400.00 | 106,400.00 | 103,255.04 | 118 |
| 2024-08-02 | 107,400.00 | 111,800.00 | 107,400.00 | 111,600.00 | 108,301.34 | 155 |
| 2024-07-31 | 109,600.00 | 109,800.00 | 108,000.00 | 108,600.00 | 105,390.01 | 118 |
| 2024-07-30 | 108,800.00 | 109,600.00 | 108,400.00 | 109,600.00 | 106,360.46 | 79 |
| 2024-07-29 | 108,000.00 | 108,800.00 | 108,000.00 | 108,200.00 | 105,001.84 | 69 |
| 2024-07-26 | 107,400.00 | 108,600.00 | 106,800.00 | 108,400.00 | 105,195.92 | 77 |
| 2024-07-25 | 106,800.00 | 108,800.00 | 106,000.00 | 108,600.00 | 105,390.01 | 101 |
| 2024-07-24 | 106,800.00 | 107,000.00 | 106,000.00 | 106,600.00 | 103,449.13 | 54 |
| 2024-07-23 | 108,200.00 | 109,000.00 | 107,000.00 | 107,800.00 | 104,613.66 | 81 |
| 2024-07-22 | 105,200.00 | 108,600.00 | 105,200.00 | 107,600.00 | 104,419.57 | 89 |
| 2024-07-19 | 105,600.00 | 106,000.00 | 105,600.00 | 105,600.00 | 102,478.69 | 71 |
| 2024-07-18 | 106,000.00 | 106,800.00 | 105,400.00 | 106,000.00 | 102,866.86 | 140 |
| 2024-07-17 | 107,000.00 | 107,000.00 | 105,400.00 | 106,400.00 | 103,255.04 | 99 |
| 2024-07-16 | 105,200.00 | 106,800.00 | 104,400.00 | 106,600.00 | 103,449.13 | 74 |
| 2024-07-15 | 106,400.00 | 107,200.00 | 105,800.00 | 105,800.00 | 102,672.78 | 58 |
| 2024-07-12 | 106,000.00 | 106,200.00 | 105,000.00 | 106,200.00 | 103,060.95 | 69 |
| 2024-07-11 | 108,200.00 | 108,200.00 | 105,600.00 | 106,200.00 | 103,060.95 | 79 |
| 2024-07-10 | 107,800.00 | 108,800.00 | 107,400.00 | 108,400.00 | 105,195.92 | 53 |
| 2024-07-09 | 108,400.00 | 108,800.00 | 107,800.00 | 108,400.00 | 105,195.92 | 74 |
| 2024-07-08 | 107,600.00 | 109,200.00 | 107,600.00 | 107,600.00 | 104,419.57 | 99 |
| 2024-07-05 | 107,400.00 | 108,000.00 | 107,200.00 | 107,200.00 | 104,031.39 | 66 |
| 2024-07-04 | 107,000.00 | 108,200.00 | 107,000.00 | 107,800.00 | 104,613.66 | 76 |
| 2024-07-03 | 104,200.00 | 106,800.00 | 104,200.00 | 106,600.00 | 103,449.13 | 75 |
| 2024-07-02 | 104,000.00 | 104,600.00 | 103,200.00 | 104,600.00 | 101,508.24 | 96 |
| 2024-07-01 | 104,200.00 | 104,400.00 | 103,200.00 | 104,200.00 | 101,120.07 | 101 |
| 2024-06-28 | 103,400.00 | 104,000.00 | 102,800.00 | 103,800.00 | 100,731.89 | 161 |
| 2024-06-27 | 105,000.00 | 105,000.00 | 103,000.00 | 104,000.00 | 100,925.98 | 152 |
| 2024-06-26 | 107,000.00 | 107,000.00 | 103,600.00 | 104,200.00 | 101,120.07 | 145 |
| 2024-06-25 | 107,400.00 | 108,000.00 | 106,400.00 | 107,000.00 | 103,837.31 | 159 |
| 2024-06-24 | 108,200.00 | 108,800.00 | 107,600.00 | 107,600.00 | 104,419.57 | 231 |
| 2024-06-21 | 108,200.00 | 109,600.00 | 108,200.00 | 108,400.00 | 105,195.92 | 524 |
| 2024-06-20 | 108,000.00 | 109,200.00 | 107,800.00 | 109,200.00 | 105,972.28 | 93 |
| 2024-06-19 | 107,200.00 | 108,200.00 | 106,800.00 | 107,800.00 | 104,613.66 | 64 |
| 2024-06-18 | 108,600.00 | 109,000.00 | 107,000.00 | 108,200.00 | 105,001.84 | 122 |
| 2024-06-17 | 108,800.00 | 109,200.00 | 108,400.00 | 108,600.00 | 105,390.01 | 57 |
| 2024-06-14 | 107,400.00 | 109,400.00 | 107,400.00 | 109,400.00 | 106,166.37 | 81 |
| 2024-06-13 | 107,400.00 | 108,200.00 | 106,800.00 | 108,200.00 | 105,001.84 | 82 |
| 2024-06-12 | 107,600.00 | 108,200.00 | 107,200.00 | 107,200.00 | 104,031.39 | 72 |
| 2024-06-11 | 107,400.00 | 108,000.00 | 107,200.00 | 107,600.00 | 104,419.57 | 53 |
| 2024-06-10 | 108,800.00 | 109,000.00 | 108,000.00 | 108,000.00 | 104,807.75 | 51 |
| 2024-06-07 | 108,400.00 | 109,400.00 | 108,000.00 | 108,800.00 | 105,584.10 | 88 |
| 2024-06-06 | 107,400.00 | 108,800.00 | 107,400.00 | 108,800.00 | 105,584.10 | 94 |
| 2024-06-05 | 107,600.00 | 108,000.00 | 107,200.00 | 107,200.00 | 104,031.39 | 72 |
| 2024-06-04 | 107,000.00 | 107,800.00 | 106,600.00 | 107,200.00 | 104,031.39 | 115 |
| 2024-06-03 | 107,600.00 | 107,800.00 | 106,400.00 | 107,000.00 | 103,837.31 | 63 |
| 2024-05-31 | 106,400.00 | 107,400.00 | 106,200.00 | 107,200.00 | 104,031.39 | 547 |
| 2024-05-30 | 105,200.00 | 106,800.00 | 105,200.00 | 106,400.00 | 103,255.04 | 80 |
| 2024-05-29 | 107,400.00 | 107,600.00 | 105,600.00 | 105,600.00 | 102,478.69 | 141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1,800.0000 CHF |
| 2025-04-22 | 1,500.0000 CHF |
| 2024-04-22 | 1,400.0000 CHF |
| 2023-04-24 | 1,300.0000 CHF |
| 2022-05-02 | 1,200.0000 CHF |
| 2021-05-06 | 369.0000 CHF |
| 2020-04-29 | 700.0000 CHF |
| 2019-05-07 | 360.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.