Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	94,300.00	94,700.00	93,800.00	94,400.00	89,331.72	65
2022-12-16	95,200.00	95,400.00	94,000.00	94,000.00	88,953.20	194
2022-12-15	96,400.00	96,800.00	94,500.00	94,500.00	89,426.35	98
2022-12-14	95,800.00	97,200.00	95,000.00	97,200.00	91,981.39	68
2022-12-13	95,600.00	96,800.00	94,600.00	95,300.00	90,183.40	50
2022-12-12	96,000.00	96,500.00	95,400.00	96,100.00	90,940.45	61
2022-12-09	93,200.00	97,100.00	93,200.00	96,700.00	91,508.24	160
2022-12-08	93,700.00	94,800.00	93,600.00	93,900.00	88,858.57	89
2022-12-07	95,000.00	95,500.00	93,500.00	94,100.00	89,047.83	151
2022-12-06	95,200.00	95,600.00	94,300.00	95,600.00	90,467.30	120
2022-12-05	97,400.00	97,400.00	95,200.00	95,800.00	90,656.56	111
2022-12-02	97,600.00	99,000.00	97,400.00	97,600.00	92,359.92	171
2022-12-01	98,000.00	99,500.00	97,600.00	98,200.00	92,927.70	256
2022-11-30	97,900.00	99,000.00	96,900.00	96,900.00	91,697.50	392
2022-11-29	99,700.00	99,700.00	97,300.00	97,400.00	92,170.66	84
2022-11-28	100,000.00	100,500.00	98,900.00	99,800.00	94,441.80	60
2022-11-25	100,900.00	101,200.00	100,000.00	100,300.00	94,914.96	66
2022-11-24	100,200.00	101,800.00	99,800.00	101,000.00	95,577.37	77
2022-11-23	99,000.00	100,500.00	98,400.00	99,800.00	94,441.80	69
2022-11-22	98,400.00	99,200.00	97,800.00	99,200.00	93,874.01	70
2022-11-21	98,200.00	99,000.00	97,500.00	98,500.00	93,211.60	73
2022-11-18	98,800.00	99,500.00	98,300.00	98,800.00	93,495.49	106
2022-11-17	98,400.00	99,800.00	97,900.00	99,000.00	93,684.75	80
2022-11-16	98,200.00	98,900.00	97,400.00	98,300.00	93,022.33	97
2022-11-15	99,400.00	99,400.00	97,500.00	97,500.00	92,265.29	94
2022-11-14	98,400.00	99,100.00	97,400.00	98,800.00	93,495.49	128
2022-11-11	100,000.00	100,500.00	98,200.00	98,200.00	92,927.70	135
2022-11-10	98,000.00	100,900.00	97,000.00	99,900.00	94,536.43	225
2022-11-09	97,100.00	97,900.00	96,900.00	97,900.00	92,643.81	121
2022-11-08	95,900.00	97,400.00	95,800.00	96,600.00	91,413.61	147
2022-11-07	96,400.00	96,400.00	95,100.00	95,100.00	89,994.14	69
2022-11-04	95,000.00	97,000.00	95,000.00	95,800.00	90,656.56	94
2022-11-03	95,700.00	95,700.00	94,100.00	95,300.00	90,183.40	98
2022-11-02	96,600.00	97,400.00	95,600.00	95,700.00	90,561.93	96
2022-11-01	97,300.00	99,200.00	96,300.00	97,000.00	91,792.13	131
2022-10-31	96,200.00	97,300.00	95,900.00	97,300.00	92,076.02	112
2022-10-28	96,000.00	96,900.00	95,500.00	96,200.00	91,035.08	94
2022-10-27	99,100.00	99,800.00	96,800.00	96,800.00	91,602.87	72
2022-10-26	100,000.00	100,100.00	98,800.00	99,600.00	94,252.54	98
2022-10-25	99,100.00	100,800.00	98,700.00	100,300.00	94,914.96	88
2022-10-24	97,500.00	99,500.00	97,400.00	98,500.00	93,211.60	53
2022-10-21	97,100.00	97,700.00	95,900.00	96,400.00	91,224.34	53
2022-10-20	98,000.00	98,600.00	97,000.00	98,100.00	92,833.07	63
2022-10-19	99,000.00	99,000.00	97,700.00	98,100.00	92,833.07	93
2022-10-18	98,000.00	99,000.00	97,700.00	98,800.00	93,495.49	83
2022-10-17	95,500.00	97,700.00	95,500.00	97,300.00	92,076.02	53
2022-10-14	96,300.00	97,300.00	95,300.00	95,600.00	90,467.30	53
2022-10-13	96,000.00	96,000.00	92,300.00	94,300.00	89,237.09	94
2022-10-12	96,400.00	97,800.00	95,500.00	95,500.00	90,372.67	102
2022-10-11	95,900.00	97,600.00	95,700.00	97,400.00	92,170.66	69
2022-10-10	95,500.00	97,200.00	95,100.00	96,800.00	91,602.87	76
2022-10-07	98,400.00	99,500.00	97,000.00	97,000.00	91,792.13	71
2022-10-06	100,800.00	101,000.00	98,000.00	98,000.00	92,738.44	64
2022-10-05	101,000.00	101,000.00	99,300.00	99,400.00	94,063.28	68
2022-10-04	97,200.00	100,700.00	97,100.00	100,700.00	95,293.48	129
2022-10-03	97,500.00	97,500.00	95,500.00	96,900.00	91,697.50	58
2022-09-30	95,300.00	98,500.00	95,300.00	98,400.00	93,116.97	103
2022-09-29	97,700.00	97,700.00	95,200.00	95,900.00	90,751.19	103
2022-09-28	96,800.00	96,900.00	94,700.00	96,700.00	91,508.24	93
2022-09-27	96,600.00	98,300.00	96,500.00	97,100.00	91,886.76	83

← NewerPage 17 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.