Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	100,500.00	101,900.00	99,900.00	100,800.00	95,388.11	84
2022-06-30	98,900.00	100,300.00	98,200.00	100,100.00	94,725.69	202
2022-06-29	99,700.00	99,700.00	96,200.00	99,000.00	93,684.75	83
2022-06-28	99,800.00	100,700.00	98,500.00	99,700.00	94,347.17	111
2022-06-27	99,900.00	100,400.00	98,900.00	99,800.00	94,441.80	84
2022-06-24	97,200.00	99,900.00	97,200.00	99,500.00	94,157.91	76
2022-06-23	96,000.00	97,400.00	95,300.00	96,900.00	91,697.50	63
2022-06-22	93,200.00	96,300.00	93,200.00	96,200.00	91,035.08	65
2022-06-21	97,000.00	98,300.00	94,700.00	94,700.00	89,615.62	65
2022-06-20	95,600.00	97,100.00	94,900.00	96,300.00	91,129.71	37
2022-06-17	93,800.00	96,000.00	93,800.00	95,200.00	90,088.77	249
2022-06-16	97,100.00	97,100.00	94,000.00	94,400.00	89,331.72	107
2022-06-15	97,400.00	97,800.00	96,100.00	97,400.00	92,170.66	88
2022-06-14	96,500.00	98,500.00	96,000.00	96,700.00	91,508.24	122
2022-06-13	96,600.00	98,500.00	96,100.00	97,600.00	92,359.92	107
2022-06-10	98,400.00	98,400.00	96,700.00	97,800.00	92,549.18	82
2022-06-09	98,500.00	99,000.00	97,600.00	97,600.00	92,359.92	81
2022-06-08	98,700.00	99,100.00	97,400.00	98,800.00	93,495.49	62
2022-06-07	98,300.00	99,600.00	98,300.00	98,800.00	93,495.49	66
2022-06-03	98,100.00	99,800.00	98,100.00	98,300.00	93,022.33	75
2022-06-02	98,600.00	99,300.00	97,000.00	97,600.00	92,359.92	99
2022-06-01	99,200.00	100,500.00	98,000.00	98,000.00	92,738.44	127
2022-05-31	102,400.00	102,400.00	99,200.00	99,400.00	94,063.28	429
2022-05-30	100,000.00	102,400.00	100,000.00	101,100.00	95,672.00	122
2022-05-27	98,800.00	100,300.00	97,000.00	99,900.00	94,536.43	97
2022-05-25	98,000.00	98,500.00	97,300.00	97,600.00	92,359.92	87
2022-05-24	99,600.00	100,300.00	98,000.00	98,000.00	92,738.44	117
2022-05-23	100,000.00	100,400.00	99,200.00	100,100.00	94,725.69	75
2022-05-20	99,900.00	101,100.00	99,100.00	99,600.00	94,252.54	154
2022-05-19	101,300.00	102,100.00	99,000.00	99,100.00	93,779.38	155
2022-05-18	104,200.00	105,000.00	101,700.00	102,700.00	97,186.10	86
2022-05-17	105,100.00	106,100.00	102,900.00	104,000.00	98,416.31	99
2022-05-16	106,600.00	106,600.00	105,000.00	105,200.00	99,551.88	69
2022-05-13	105,500.00	105,900.00	104,700.00	105,400.00	99,741.14	35
2022-05-12	101,300.00	105,200.00	101,200.00	105,200.00	99,551.88	119
2022-05-11	103,500.00	104,600.00	101,600.00	103,200.00	97,659.26	157
2022-05-10	103,500.00	104,700.00	102,400.00	103,000.00	97,469.99	72
2022-05-09	105,500.00	106,900.00	102,400.00	102,400.00	96,902.21	77
2022-05-06	107,400.00	108,000.00	105,200.00	105,800.00	100,119.66	94
2022-05-05	108,000.00	109,200.00	107,100.00	107,900.00	102,106.92	64
2022-05-04	111,600.00	111,700.00	108,000.00	108,000.00	102,201.55	76
2022-05-03	111,900.00	113,300.00	110,100.00	110,100.00	104,188.80	72
2022-05-02	114,100.00	114,100.00	112,000.00	112,000.00	105,986.79	47
2022-04-29	115,200.00	117,200.00	113,200.00	115,400.00	108,068.67	105
2022-04-28	112,400.00	116,500.00	112,400.00	116,500.00	109,098.79	94
2022-04-27	110,000.00	112,500.00	110,000.00	112,500.00	105,352.91	98
2022-04-26	111,100.00	112,800.00	110,000.00	110,000.00	103,011.73	82
2022-04-25	113,800.00	114,800.00	110,100.00	112,100.00	104,978.32	59
2022-04-22	114,800.00	114,800.00	110,800.00	112,000.00	104,884.67	97
2022-04-21	111,000.00	113,900.00	111,000.00	113,000.00	105,821.15	79
2022-04-20	114,800.00	114,800.00	110,800.00	111,700.00	104,603.73	69
2022-04-19	116,900.00	116,900.00	112,500.00	112,800.00	105,633.85	88
2022-04-14	113,800.00	115,500.00	113,100.00	115,000.00	107,694.09	71
2022-04-13	114,500.00	114,500.00	112,200.00	114,000.00	106,757.62	71
2022-04-12	115,300.00	117,000.00	114,100.00	114,300.00	107,038.56	77
2022-04-11	117,000.00	118,600.00	115,700.00	116,500.00	109,098.79	64
2022-04-08	117,000.00	117,600.00	115,700.00	117,600.00	110,128.91	70
2022-04-07	114,400.00	117,000.00	114,400.00	116,700.00	109,286.09	85
2022-04-06	114,400.00	114,700.00	113,100.00	114,700.00	107,413.14	71
2022-04-05	114,500.00	115,400.00	113,500.00	115,200.00	107,881.38	77

← NewerPage 19 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.