Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	112,700.00	114,100.00	112,400.00	114,000.00	106,757.62	61
2022-04-01	111,800.00	113,000.00	111,800.00	113,000.00	105,821.15	58
2022-03-31	114,700.00	114,900.00	111,800.00	111,800.00	104,697.38	110
2022-03-30	116,200.00	116,900.00	114,100.00	114,700.00	107,413.14	84
2022-03-29	115,000.00	117,000.00	114,900.00	116,200.00	108,817.85	97
2022-03-28	113,900.00	115,800.00	113,700.00	113,700.00	106,476.67	103
2022-03-25	112,900.00	113,900.00	112,300.00	113,400.00	106,195.73	75
2022-03-24	110,000.00	112,900.00	109,500.00	112,100.00	104,978.32	101
2022-03-23	110,300.00	111,400.00	109,200.00	109,400.00	102,449.85	65
2022-03-22	110,000.00	110,200.00	109,100.00	110,200.00	103,199.03	57
2022-03-21	109,000.00	111,000.00	109,000.00	110,400.00	103,386.32	145
2022-03-18	108,800.00	109,000.00	105,900.00	109,000.00	102,075.26	213
2022-03-17	108,700.00	109,500.00	105,900.00	106,900.00	100,108.68	117
2022-03-16	104,000.00	109,000.00	103,900.00	108,200.00	101,326.09	142
2022-03-15	101,400.00	103,400.00	100,700.00	103,400.00	96,831.03	96
2022-03-14	102,100.00	102,400.00	100,400.00	100,900.00	94,489.85	87
2022-03-11	100,700.00	101,500.00	98,700.00	100,500.00	94,115.27	110
2022-03-10	101,000.00	101,500.00	99,400.00	99,700.00	93,366.09	138
2022-03-09	97,500.00	100,900.00	97,500.00	100,900.00	94,489.85	113
2022-03-08	97,800.00	100,100.00	96,700.00	97,500.00	91,305.86	200
2022-03-07	97,000.00	97,900.00	92,500.00	97,900.00	91,680.44	211
2022-03-04	101,000.00	101,700.00	98,200.00	98,200.00	91,961.38	184
2022-03-03	102,500.00	102,900.00	101,200.00	101,700.00	95,239.03	122
2022-03-02	103,000.00	103,300.00	101,400.00	102,900.00	96,362.79	125
2022-03-01	103,100.00	103,700.00	101,400.00	103,100.00	96,550.09	99
2022-02-28	103,500.00	104,200.00	102,000.00	103,500.00	96,924.68	135
2022-02-25	101,300.00	104,100.00	101,100.00	103,100.00	96,550.09	68
2022-02-24	101,000.00	101,900.00	100,000.00	101,500.00	95,051.74	117
2022-02-23	104,300.00	104,300.00	102,700.00	102,800.00	96,269.15	54
2022-02-22	102,200.00	104,000.00	101,700.00	102,800.00	96,269.15	118
2022-02-21	103,600.00	104,000.00	102,800.00	103,500.00	96,924.68	109
2022-02-18	105,300.00	105,300.00	102,900.00	103,600.00	97,018.32	68
2022-02-17	105,000.00	105,000.00	103,300.00	104,100.00	97,486.56	59
2022-02-16	105,100.00	105,800.00	104,000.00	104,900.00	98,235.74	82
2022-02-15	102,500.00	104,000.00	102,500.00	104,000.00	97,392.91	107
2022-02-14	103,100.00	103,600.00	102,500.00	103,100.00	96,550.09	89
2022-02-11	104,000.00	106,000.00	104,000.00	105,000.00	98,329.38	71
2022-02-10	106,800.00	106,800.00	105,000.00	105,000.00	98,329.38	94
2022-02-09	104,300.00	107,100.00	104,300.00	105,800.00	99,078.56	77
2022-02-08	106,100.00	106,200.00	102,600.00	103,900.00	97,299.27	126
2022-02-07	108,800.00	108,800.00	104,900.00	105,200.00	98,516.68	113
2022-02-04	108,800.00	108,800.00	108,000.00	108,000.00	101,138.79	83
2022-02-03	110,700.00	110,700.00	108,000.00	109,200.00	102,262.56	134
2022-02-02	109,500.00	111,500.00	109,500.00	110,700.00	103,667.26	78
2022-02-01	107,400.00	110,200.00	107,400.00	108,400.00	101,513.38	91
2022-01-31	107,300.00	108,500.00	106,700.00	106,700.00	99,921.38	141
2022-01-28	105,000.00	106,900.00	104,000.00	106,400.00	99,640.44	93
2022-01-27	104,000.00	104,800.00	103,000.00	104,400.00	97,767.50	98
2022-01-26	105,400.00	106,000.00	104,200.00	104,400.00	97,767.50	86
2022-01-25	101,400.00	103,700.00	101,300.00	102,300.00	95,800.91	102
2022-01-24	103,100.00	103,200.00	100,600.00	101,400.00	94,958.09	146
2022-01-21	106,700.00	106,700.00	103,300.00	103,900.00	97,299.27	111
2022-01-20	106,500.00	107,600.00	104,500.00	106,700.00	99,921.38	168
2022-01-19	108,900.00	108,900.00	105,500.00	106,200.00	99,453.15	150
2022-01-18	112,500.00	112,500.00	107,500.00	108,100.00	101,232.44	164
2022-01-17	110,500.00	111,900.00	110,500.00	111,400.00	104,322.79	71
2022-01-14	113,400.00	113,400.00	111,000.00	111,600.00	104,510.09	99
2022-01-13	116,800.00	116,800.00	112,600.00	112,600.00	105,446.56	117
2022-01-12	115,100.00	116,200.00	113,400.00	115,700.00	108,349.61	126
2022-01-11	113,600.00	116,500.00	113,600.00	115,100.00	107,787.73	132

← NewerPage 20 of 22 · 1,261 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.