Chocoladefabriken Lindt & Spruengli AG N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	101,100.00	101,100.00	99,000.00	100,600.00	95,198.85	87
2023-03-14	101,400.00	101,500.00	100,000.00	101,300.00	95,861.27	63
2023-03-13	101,600.00	101,600.00	99,100.00	100,400.00	95,009.59	116
2023-03-10	100,900.00	101,600.00	100,300.00	100,800.00	95,388.11	70
2023-03-09	102,200.00	102,200.00	101,000.00	101,200.00	95,766.64	76
2023-03-08	102,000.00	102,500.00	101,500.00	101,900.00	96,429.05	68
2023-03-07	103,400.00	103,400.00	101,700.00	102,000.00	96,523.68	84
2023-03-06	103,500.00	103,500.00	102,000.00	102,000.00	96,523.68	66
2023-03-03	104,300.00	104,400.00	103,600.00	103,900.00	98,321.67	49
2023-03-02	101,400.00	104,300.00	101,400.00	103,900.00	98,321.67	118
2023-03-01	104,500.00	104,500.00	102,500.00	102,800.00	97,280.73	42
2023-02-28	104,400.00	104,400.00	103,400.00	104,300.00	98,700.20	217
2023-02-27	104,000.00	105,600.00	104,000.00	105,100.00	99,457.25	54
2023-02-24	105,100.00	105,200.00	104,100.00	104,100.00	98,510.94	70
2023-02-23	104,800.00	105,300.00	104,300.00	104,300.00	98,700.20	62
2023-02-22	105,400.00	105,400.00	104,400.00	105,400.00	99,741.14	87
2023-02-21	103,400.00	105,800.00	103,300.00	105,200.00	99,551.88	74
2023-02-20	102,300.00	104,900.00	102,300.00	104,300.00	98,700.20	43
2023-02-17	102,600.00	104,300.00	102,000.00	104,200.00	98,605.57	84
2023-02-16	104,200.00	104,200.00	102,300.00	103,300.00	97,753.89	42
2023-02-15	103,400.00	104,200.00	103,000.00	103,500.00	97,943.15	56
2023-02-14	103,000.00	103,600.00	102,300.00	103,100.00	97,564.63	76
2023-02-13	100,900.00	103,500.00	100,800.00	103,500.00	97,943.15	84
2023-02-10	101,800.00	101,800.00	100,100.00	100,700.00	95,293.48	60
2023-02-09	102,000.00	102,600.00	101,500.00	102,000.00	96,523.68	60
2023-02-08	102,900.00	103,000.00	101,800.00	101,800.00	96,334.42	64
2023-02-07	102,800.00	103,300.00	102,500.00	103,100.00	97,564.63	66
2023-02-06	103,200.00	103,200.00	102,000.00	102,800.00	97,280.73	73
2023-02-03	102,100.00	103,100.00	102,000.00	103,100.00	97,564.63	47
2023-02-02	101,900.00	103,300.00	101,900.00	102,600.00	97,091.47	76
2023-02-01	102,900.00	103,100.00	101,500.00	101,900.00	96,429.05	90
2023-01-31	102,600.00	103,300.00	102,200.00	102,900.00	97,375.36	107
2023-01-30	102,400.00	103,400.00	102,400.00	103,400.00	97,848.52	113
2023-01-27	101,600.00	103,100.00	101,600.00	102,400.00	96,902.21	97
2023-01-26	101,700.00	101,800.00	100,200.00	101,500.00	96,050.53	89
2023-01-25	101,400.00	101,400.00	100,400.00	101,300.00	95,861.27	57
2023-01-24	101,100.00	101,900.00	101,000.00	101,900.00	96,429.05	59
2023-01-23	100,300.00	101,900.00	100,300.00	101,900.00	96,429.05	76
2023-01-20	99,300.00	100,300.00	99,000.00	100,300.00	94,914.96	97
2023-01-19	99,800.00	100,300.00	99,100.00	99,300.00	93,968.65	106
2023-01-18	99,800.00	101,700.00	99,500.00	99,500.00	94,157.91	131
2023-01-17	100,000.00	100,500.00	98,600.00	99,800.00	94,441.80	71
2023-01-16	98,100.00	99,600.00	97,600.00	99,600.00	94,252.54	49
2023-01-13	97,700.00	98,000.00	97,200.00	98,000.00	92,738.44	67
2023-01-12	96,800.00	98,000.00	96,800.00	97,600.00	92,359.92	77
2023-01-11	95,500.00	97,400.00	95,200.00	96,600.00	91,413.61	88
2023-01-10	97,000.00	97,000.00	95,500.00	95,800.00	90,656.56	61
2023-01-09	97,100.00	97,400.00	96,300.00	97,100.00	91,886.76	82
2023-01-06	96,100.00	96,900.00	95,300.00	96,900.00	91,697.50	57
2023-01-05	96,000.00	97,400.00	96,000.00	96,700.00	91,508.24	51
2023-01-04	96,000.00	96,700.00	95,900.00	96,100.00	90,940.45	81
2023-01-03	95,100.00	96,400.00	95,100.00	95,500.00	90,372.67	47
2022-12-30	96,500.00	96,500.00	94,800.00	95,000.00	89,899.51	82
2022-12-29	94,300.00	96,200.00	94,200.00	96,200.00	91,035.08	49
2022-12-28	95,900.00	95,900.00	94,800.00	94,800.00	89,710.25	40
2022-12-27	95,000.00	95,500.00	94,700.00	95,500.00	90,372.67	34
2022-12-23	95,900.00	95,900.00	94,200.00	95,000.00	89,899.51	54
2022-12-22	94,800.00	96,000.00	94,800.00	94,800.00	89,710.25	80
2022-12-21	93,100.00	95,300.00	93,100.00	94,600.00	89,520.99	62
2022-12-20	93,800.00	94,300.00	93,200.00	93,200.00	88,196.15	83

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.