Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 107,000.00 | 108,800.00 | 107,000.00 | 107,400.00 | 104,225.48 | 145 |
| 2024-05-27 | 106,200.00 | 107,400.00 | 106,200.00 | 107,000.00 | 103,837.31 | 124 |
| 2024-05-24 | 107,600.00 | 107,800.00 | 106,600.00 | 106,600.00 | 103,449.13 | 70 |
| 2024-05-23 | 108,000.00 | 108,200.00 | 107,000.00 | 108,200.00 | 105,001.84 | 73 |
| 2024-05-22 | 108,800.00 | 108,800.00 | 107,800.00 | 108,800.00 | 105,584.10 | 113 |
| 2024-05-21 | 107,800.00 | 109,000.00 | 107,600.00 | 108,200.00 | 105,001.84 | 116 |
| 2024-05-17 | 106,200.00 | 107,600.00 | 106,200.00 | 107,600.00 | 104,419.57 | 85 |
| 2024-05-16 | 107,400.00 | 107,400.00 | 106,000.00 | 106,600.00 | 103,449.13 | 58 |
| 2024-05-15 | 107,800.00 | 107,800.00 | 106,600.00 | 107,600.00 | 104,419.57 | 59 |
| 2024-05-14 | 106,400.00 | 108,200.00 | 106,400.00 | 108,000.00 | 104,807.75 | 115 |
| 2024-05-13 | 106,200.00 | 107,000.00 | 105,600.00 | 107,000.00 | 103,837.31 | 57 |
| 2024-05-10 | 105,000.00 | 106,200.00 | 104,200.00 | 106,200.00 | 103,060.95 | 62 |
| 2024-05-08 | 107,000.00 | 107,200.00 | 104,600.00 | 105,000.00 | 101,896.42 | 113 |
| 2024-05-07 | 105,600.00 | 107,000.00 | 105,400.00 | 107,000.00 | 103,837.31 | 86 |
| 2024-05-06 | 105,200.00 | 106,000.00 | 105,000.00 | 106,000.00 | 102,866.86 | 62 |
| 2024-05-03 | 106,800.00 | 107,000.00 | 105,200.00 | 105,800.00 | 102,672.78 | 61 |
| 2024-05-02 | 106,400.00 | 107,600.00 | 106,000.00 | 106,600.00 | 103,449.13 | 101 |
| 2024-04-30 | 102,600.00 | 107,800.00 | 102,600.00 | 106,400.00 | 103,255.04 | 173 |
| 2024-04-29 | 104,600.00 | 105,000.00 | 102,600.00 | 102,600.00 | 99,567.36 | 67 |
| 2024-04-26 | 105,000.00 | 105,000.00 | 103,400.00 | 105,000.00 | 101,896.42 | 129 |
| 2024-04-25 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 101,896.42 | 98 |
| 2024-04-24 | 105,000.00 | 106,000.00 | 103,600.00 | 103,600.00 | 100,537.80 | 71 |
| 2024-04-23 | 103,000.00 | 105,200.00 | 103,000.00 | 105,200.00 | 102,090.51 | 74 |
| 2024-04-22 | 103,000.00 | 103,600.00 | 102,800.00 | 102,800.00 | 99,761.45 | 64 |
| 2024-04-19 | 103,400.00 | 104,400.00 | 103,400.00 | 104,200.00 | 99,761.45 | 64 |
| 2024-04-18 | 102,800.00 | 104,600.00 | 102,800.00 | 104,600.00 | 100,144.41 | 76 |
| 2024-04-17 | 103,200.00 | 103,800.00 | 102,800.00 | 102,800.00 | 98,421.08 | 49 |
| 2024-04-16 | 103,200.00 | 103,800.00 | 102,600.00 | 103,200.00 | 98,804.05 | 124 |
| 2024-04-15 | 103,000.00 | 103,800.00 | 102,800.00 | 103,200.00 | 98,804.05 | 71 |
| 2024-04-12 | 104,200.00 | 104,400.00 | 103,200.00 | 103,200.00 | 98,804.05 | 73 |
| 2024-04-11 | 104,200.00 | 105,000.00 | 104,000.00 | 104,400.00 | 99,952.93 | 83 |
| 2024-04-10 | 104,600.00 | 104,600.00 | 103,400.00 | 104,200.00 | 99,761.45 | 61 |
| 2024-04-09 | 104,000.00 | 104,800.00 | 103,000.00 | 103,800.00 | 99,378.49 | 91 |
| 2024-04-08 | 104,600.00 | 105,000.00 | 103,800.00 | 104,000.00 | 99,569.97 | 55 |
| 2024-04-05 | 102,800.00 | 104,600.00 | 102,800.00 | 104,400.00 | 99,952.93 | 73 |
| 2024-04-04 | 104,400.00 | 104,600.00 | 103,600.00 | 103,800.00 | 99,378.49 | 82 |
| 2024-04-03 | 105,600.00 | 105,600.00 | 104,000.00 | 104,400.00 | 99,952.93 | 105 |
| 2024-04-02 | 108,400.00 | 108,400.00 | 106,000.00 | 106,000.00 | 101,484.78 | 105 |
| 2024-03-28 | 107,000.00 | 108,800.00 | 106,800.00 | 108,800.00 | 104,165.51 | 161 |
| 2024-03-27 | 107,000.00 | 107,000.00 | 105,400.00 | 106,800.00 | 102,250.70 | 104 |
| 2024-03-26 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 102,059.22 | 81 |
| 2024-03-25 | 108,200.00 | 108,600.00 | 107,600.00 | 108,400.00 | 103,782.54 | 82 |
| 2024-03-22 | 108,400.00 | 108,600.00 | 107,600.00 | 108,400.00 | 103,782.54 | 48 |
| 2024-03-21 | 108,800.00 | 109,400.00 | 107,200.00 | 108,000.00 | 103,399.58 | 99 |
| 2024-03-20 | 107,600.00 | 108,400.00 | 107,200.00 | 108,000.00 | 103,399.58 | 90 |
| 2024-03-19 | 109,200.00 | 109,400.00 | 107,200.00 | 107,600.00 | 103,016.62 | 55 |
| 2024-03-18 | 108,800.00 | 109,600.00 | 108,200.00 | 109,000.00 | 104,356.99 | 74 |
| 2024-03-15 | 109,400.00 | 110,000.00 | 108,800.00 | 109,400.00 | 104,739.95 | 560 |
| 2024-03-14 | 110,400.00 | 111,200.00 | 108,800.00 | 109,800.00 | 105,122.91 | 102 |
| 2024-03-13 | 108,600.00 | 110,400.00 | 108,400.00 | 110,400.00 | 105,697.35 | 135 |
| 2024-03-12 | 109,600.00 | 109,600.00 | 108,600.00 | 108,600.00 | 103,974.02 | 83 |
| 2024-03-11 | 110,000.00 | 110,000.00 | 108,400.00 | 109,400.00 | 104,739.95 | 61 |
| 2024-03-08 | 110,200.00 | 110,200.00 | 109,200.00 | 110,200.00 | 105,505.87 | 116 |
| 2024-03-07 | 108,800.00 | 110,000.00 | 108,800.00 | 110,000.00 | 105,314.39 | 199 |
| 2024-03-06 | 107,000.00 | 109,000.00 | 107,000.00 | 108,400.00 | 103,782.54 | 146 |
| 2024-03-05 | 106,800.00 | 108,800.00 | 105,600.00 | 107,400.00 | 102,825.14 | 91 |
| 2024-03-04 | 106,600.00 | 107,800.00 | 106,000.00 | 107,800.00 | 103,208.10 | 79 |
| 2024-03-01 | 106,200.00 | 106,800.00 | 106,000.00 | 106,400.00 | 101,867.74 | 90 |
| 2024-02-29 | 107,200.00 | 108,000.00 | 106,200.00 | 106,200.00 | 101,676.26 | 537 |
| 2024-02-28 | 107,600.00 | 107,600.00 | 105,200.00 | 107,400.00 | 102,825.14 | 180 |
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.