Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	95,900.00	96,300.00	95,300.00	95,600.00	90,467.30	104
2022-09-23	97,200.00	97,500.00	95,200.00	96,100.00	90,940.45	105
2022-09-22	98,200.00	100,000.00	97,000.00	97,200.00	91,981.39	89
2022-09-21	98,900.00	99,500.00	98,200.00	99,200.00	93,874.01	95
2022-09-20	101,500.00	101,600.00	98,200.00	99,100.00	93,779.38	98
2022-09-19	101,300.00	101,300.00	99,600.00	101,100.00	95,672.00	85
2022-09-16	102,300.00	102,400.00	100,500.00	100,600.00	95,198.85	517
2022-09-15	104,000.00	104,000.00	100,900.00	100,900.00	95,482.74	112
2022-09-14	104,600.00	104,600.00	101,800.00	102,800.00	97,280.73	104
2022-09-13	106,200.00	107,800.00	104,800.00	105,400.00	99,741.14	99
2022-09-12	106,000.00	106,700.00	103,900.00	105,800.00	100,119.66	83
2022-09-09	103,600.00	106,400.00	103,600.00	105,600.00	99,930.40	42
2022-09-08	105,800.00	105,800.00	103,800.00	105,000.00	99,362.62	67
2022-09-07	105,500.00	105,900.00	104,400.00	105,900.00	100,214.30	62
2022-09-06	104,300.00	105,600.00	104,100.00	104,700.00	99,078.72	59
2022-09-05	103,600.00	106,000.00	103,600.00	104,600.00	98,984.09	65
2022-09-02	103,400.00	106,600.00	103,400.00	105,500.00	99,835.77	78
2022-09-01	106,500.00	106,500.00	103,800.00	104,400.00	98,794.83	81
2022-08-31	108,800.00	108,900.00	106,500.00	106,500.00	100,782.08	141
2022-08-30	108,300.00	109,300.00	106,500.00	107,500.00	101,728.39	100
2022-08-29	106,500.00	108,100.00	106,300.00	107,500.00	101,728.39	38
2022-08-26	109,000.00	109,800.00	107,200.00	107,500.00	101,728.39	86
2022-08-25	108,900.00	109,300.00	107,900.00	109,300.00	103,431.75	61
2022-08-24	107,100.00	109,000.00	106,700.00	108,700.00	102,863.97	47
2022-08-23	108,600.00	109,300.00	107,500.00	107,600.00	101,823.02	50
2022-08-22	109,600.00	109,700.00	108,400.00	108,900.00	103,053.23	47
2022-08-19	108,200.00	110,000.00	108,200.00	109,800.00	103,904.91	106
2022-08-18	108,100.00	109,600.00	108,100.00	108,900.00	103,053.23	37
2022-08-17	107,700.00	109,500.00	107,700.00	108,900.00	103,053.23	45
2022-08-16	108,100.00	109,100.00	107,300.00	108,300.00	102,485.44	60
2022-08-15	107,600.00	109,500.00	106,600.00	109,500.00	103,621.01	47
2022-08-12	109,100.00	109,400.00	106,400.00	106,400.00	100,687.45	81
2022-08-11	107,200.00	109,400.00	106,800.00	109,400.00	103,526.38	85
2022-08-10	106,000.00	107,400.00	105,000.00	107,400.00	101,633.76	45
2022-08-09	107,100.00	107,500.00	106,300.00	106,800.00	101,065.98	79
2022-08-08	107,800.00	108,000.00	106,200.00	107,100.00	101,349.87	61
2022-08-05	105,600.00	107,500.00	105,300.00	105,800.00	100,119.66	51
2022-08-04	108,000.00	108,600.00	106,500.00	107,200.00	101,444.50	60
2022-08-03	109,200.00	110,000.00	107,900.00	108,500.00	102,674.70	62
2022-08-02	109,600.00	109,900.00	108,400.00	109,700.00	103,810.28	78
2022-07-29	107,800.00	109,600.00	107,800.00	109,600.00	103,715.64	103
2022-07-28	106,400.00	107,200.00	105,700.00	106,800.00	101,065.98	63
2022-07-27	107,600.00	108,800.00	105,100.00	107,100.00	101,349.87	118
2022-07-26	107,000.00	109,900.00	106,000.00	109,600.00	103,715.64	150
2022-07-25	102,200.00	104,000.00	101,700.00	103,700.00	98,132.41	69
2022-07-22	101,900.00	103,600.00	101,500.00	102,700.00	97,186.10	57
2022-07-21	100,500.00	101,500.00	99,500.00	101,500.00	96,050.53	77
2022-07-20	99,700.00	100,200.00	99,200.00	99,800.00	94,441.80	93
2022-07-19	99,000.00	99,400.00	99,000.00	99,200.00	93,874.01	46
2022-07-18	100,500.00	100,500.00	99,700.00	99,900.00	94,536.43	55
2022-07-15	100,000.00	100,300.00	98,600.00	99,700.00	94,347.17	72
2022-07-14	101,000.00	101,000.00	99,100.00	100,000.00	94,631.06	51
2022-07-13	99,300.00	101,000.00	98,900.00	100,800.00	95,388.11	78
2022-07-12	99,000.00	100,500.00	99,000.00	100,500.00	95,104.22	53
2022-07-11	100,600.00	100,600.00	99,300.00	100,300.00	94,914.96	71
2022-07-08	101,200.00	101,900.00	100,300.00	101,100.00	95,672.00	88
2022-07-07	100,600.00	101,500.00	100,100.00	101,500.00	96,050.53	105
2022-07-06	100,300.00	101,800.00	99,800.00	99,800.00	94,441.80	103
2022-07-05	100,500.00	100,600.00	99,300.00	99,700.00	94,347.17	109
2022-07-04	98,800.00	100,700.00	98,800.00	100,000.00	94,631.06	54

← NewerPage 18 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.