Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 93,800.00 | 94,400.00 | 92,900.00 | 93,400.00 | 93,400.00 | 142 |
| 2026-07-23 | 96,000.00 | 96,000.00 | 93,100.00 | 93,100.00 | 93,100.00 | 160 |
| 2026-07-22 | 96,000.00 | 97,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 107 |
| 2026-07-21 | 98,000.00 | 99,000.00 | 93,400.00 | 95,600.00 | 95,600.00 | 256 |
| 2026-07-20 | 99,600.00 | 99,600.00 | 97,400.00 | 97,600.00 | 97,600.00 | 96 |
| 2026-07-17 | 98,800.00 | 100,500.00 | 98,500.00 | 98,500.00 | 98,500.00 | 126 |
| 2026-07-16 | 97,000.00 | 98,600.00 | 95,900.00 | 98,600.00 | 98,600.00 | 131 |
| 2026-07-15 | 95,000.00 | 97,200.00 | 94,200.00 | 96,500.00 | 96,500.00 | 122 |
| 2026-07-14 | 96,900.00 | 97,000.00 | 95,200.00 | 95,200.00 | 95,200.00 | 135 |
| 2026-07-13 | 95,700.00 | 97,700.00 | 94,700.00 | 96,800.00 | 96,800.00 | 100 |
| 2026-07-10 | 94,900.00 | 95,400.00 | 94,300.00 | 94,700.00 | 94,700.00 | 85 |
| 2026-07-09 | 97,600.00 | 97,600.00 | 94,900.00 | 95,400.00 | 95,400.00 | 146 |
| 2026-07-08 | 99,000.00 | 99,000.00 | 97,400.00 | 97,800.00 | 97,800.00 | 97 |
| 2026-07-07 | 97,500.00 | 100,200.00 | 97,500.00 | 99,600.00 | 99,600.00 | 147 |
| 2026-07-06 | 98,900.00 | 98,900.00 | 96,400.00 | 96,800.00 | 96,800.00 | 83 |
| 2026-07-03 | 99,300.00 | 99,300.00 | 98,000.00 | 98,300.00 | 98,300.00 | 58 |
| 2026-07-02 | 95,900.00 | 99,800.00 | 95,900.00 | 98,900.00 | 98,900.00 | 130 |
| 2026-07-01 | 97,200.00 | 97,200.00 | 94,700.00 | 96,500.00 | 96,500.00 | 149 |
| 2026-06-30 | 98,100.00 | 98,100.00 | 96,000.00 | 96,000.00 | 96,000.00 | 146 |
| 2026-06-29 | 98,300.00 | 98,300.00 | 96,100.00 | 97,700.00 | 97,700.00 | 97 |
| 2026-06-26 | 99,400.00 | 99,800.00 | 97,100.00 | 97,100.00 | 97,100.00 | 177 |
| 2026-06-25 | 98,800.00 | 99,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 280 |
| 2026-06-24 | 97,900.00 | 99,700.00 | 97,900.00 | 98,800.00 | 98,800.00 | 144 |
| 2026-06-23 | 93,100.00 | 97,200.00 | 93,100.00 | 97,200.00 | 97,200.00 | 232 |
| 2026-06-22 | 92,500.00 | 93,600.00 | 92,300.00 | 93,100.00 | 93,100.00 | 232 |
| 2026-06-19 | 93,400.00 | 94,000.00 | 93,000.00 | 93,300.00 | 93,300.00 | 242 |
| 2026-06-18 | 92,700.00 | 93,600.00 | 91,900.00 | 93,600.00 | 93,600.00 | 163 |
| 2026-06-17 | 92,300.00 | 93,100.00 | 92,300.00 | 92,400.00 | 92,400.00 | 130 |
| 2026-06-16 | 94,000.00 | 94,000.00 | 92,800.00 | 93,000.00 | 93,000.00 | 170 |
| 2026-06-15 | 95,100.00 | 95,200.00 | 93,300.00 | 93,400.00 | 93,400.00 | 106 |
| 2026-06-12 | 94,700.00 | 95,100.00 | 93,400.00 | 94,300.00 | 94,300.00 | 130 |
| 2026-06-11 | 94,300.00 | 95,100.00 | 93,400.00 | 94,700.00 | 94,700.00 | 165 |
| 2026-06-10 | 94,100.00 | 95,500.00 | 93,700.00 | 94,300.00 | 94,300.00 | 121 |
| 2026-06-09 | 94,600.00 | 95,400.00 | 93,700.00 | 94,000.00 | 94,000.00 | 191 |
| 2026-06-08 | 95,300.00 | 96,500.00 | 94,300.00 | 94,500.00 | 94,500.00 | 125 |
| 2026-06-05 | 95,000.00 | 96,200.00 | 94,400.00 | 95,600.00 | 95,600.00 | 138 |
| 2026-06-04 | 95,400.00 | 96,200.00 | 94,500.00 | 94,500.00 | 94,500.00 | 180 |
| 2026-06-03 | 95,300.00 | 95,300.00 | 94,100.00 | 95,200.00 | 95,200.00 | 126 |
| 2026-06-02 | 95,000.00 | 95,100.00 | 93,600.00 | 94,500.00 | 94,500.00 | 195 |
| 2026-06-01 | 95,500.00 | 95,700.00 | 94,100.00 | 94,700.00 | 94,700.00 | 122 |
| 2026-05-29 | 95,700.00 | 97,000.00 | 95,000.00 | 95,500.00 | 95,500.00 | 507 |
| 2026-05-28 | 95,200.00 | 96,200.00 | 94,200.00 | 94,900.00 | 94,900.00 | 154 |
| 2026-05-27 | 95,000.00 | 96,200.00 | 95,000.00 | 96,200.00 | 96,200.00 | 106 |
| 2026-05-26 | 96,400.00 | 97,100.00 | 94,500.00 | 94,500.00 | 94,500.00 | 101 |
| 2026-05-22 | 95,400.00 | 96,600.00 | 95,100.00 | 96,400.00 | 96,400.00 | 113 |
| 2026-05-21 | 95,800.00 | 97,400.00 | 95,500.00 | 95,500.00 | 95,500.00 | 202 |
| 2026-05-20 | 96,900.00 | 97,200.00 | 95,700.00 | 95,700.00 | 95,700.00 | 189 |
| 2026-05-19 | 97,000.00 | 98,100.00 | 96,600.00 | 97,100.00 | 97,100.00 | 145 |
| 2026-05-18 | 95,200.00 | 97,000.00 | 94,500.00 | 96,300.00 | 96,300.00 | 173 |
| 2026-05-15 | 96,100.00 | 97,000.00 | 94,800.00 | 94,800.00 | 94,800.00 | 140 |
| 2026-05-13 | 95,500.00 | 96,800.00 | 95,200.00 | 95,900.00 | 95,900.00 | 171 |
| 2026-05-12 | 94,100.00 | 96,600.00 | 94,000.00 | 96,600.00 | 96,600.00 | 226 |
| 2026-05-11 | 98,800.00 | 98,800.00 | 94,300.00 | 94,300.00 | 94,300.00 | 266 |
| 2026-05-08 | 97,400.00 | 98,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | 169 |
| 2026-05-07 | 100,900.00 | 100,900.00 | 97,500.00 | 97,500.00 | 97,500.00 | 267 |
| 2026-05-06 | 98,700.00 | 100,000.00 | 98,700.00 | 99,700.00 | 99,700.00 | 159 |
| 2026-05-05 | 99,600.00 | 100,500.00 | 97,500.00 | 98,400.00 | 98,400.00 | 221 |
| 2026-05-04 | 102,600.00 | 102,600.00 | 99,600.00 | 99,600.00 | 99,600.00 | 165 |
| 2026-04-30 | 100,400.00 | 101,000.00 | 99,300.00 | 100,900.00 | 100,900.00 | 200 |
| 2026-04-29 | 100,000.00 | 100,800.00 | 99,300.00 | 99,600.00 | 99,600.00 | 132 |
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.