Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	118,400.00	118,400.00	113,300.00	113,600.00	106,383.03	116
2022-01-07	117,300.00	118,100.00	116,700.00	116,700.00	109,286.09	147
2022-01-06	121,900.00	121,900.00	117,400.00	117,400.00	109,941.61	132
2022-01-05	122,500.00	123,000.00	121,600.00	121,900.00	114,155.73	87
2022-01-04	121,400.00	122,500.00	121,400.00	122,500.00	114,717.61	111
2022-01-03	121,100.00	122,600.00	121,000.00	122,200.00	114,436.67	109
2021-12-30	123,000.00	123,800.00	122,200.00	122,200.00	114,436.67	131
2021-12-29	122,000.00	123,500.00	122,000.00	123,300.00	115,466.79	70
2021-12-28	123,400.00	123,800.00	122,500.00	122,900.00	115,092.20	126
2021-12-27	121,100.00	123,300.00	121,100.00	123,300.00	115,466.79	108
2021-12-23	120,200.00	123,300.00	120,200.00	122,300.00	114,530.32	76
2021-12-22	119,400.00	121,300.00	118,600.00	121,300.00	113,593.85	92
2021-12-21	117,200.00	119,400.00	117,200.00	119,300.00	111,720.91	75
2021-12-20	118,800.00	118,800.00	117,000.00	117,300.00	109,847.97	205
2021-12-17	119,900.00	119,900.00	117,300.00	119,200.00	111,627.26	243
2021-12-16	117,500.00	119,500.00	117,400.00	119,100.00	111,533.61	106
2021-12-15	116,300.00	117,500.00	115,000.00	117,500.00	110,035.26	123
2021-12-14	116,900.00	116,900.00	114,200.00	114,200.00	106,944.91	69
2021-12-13	116,700.00	118,000.00	116,700.00	117,000.00	109,567.03	87
2021-12-10	116,900.00	117,800.00	116,000.00	117,600.00	110,128.91	92
2021-12-09	115,900.00	117,000.00	115,700.00	116,600.00	109,192.44	83
2021-12-08	114,900.00	116,200.00	114,700.00	115,500.00	108,162.32	120
2021-12-07	114,100.00	114,900.00	113,000.00	114,900.00	107,600.44	102
2021-12-06	112,600.00	112,900.00	112,100.00	112,900.00	105,727.50	77
2021-12-03	111,300.00	112,800.00	111,000.00	111,300.00	104,229.15	118
2021-12-02	110,400.00	112,000.00	110,100.00	111,100.00	104,041.85	109
2021-12-01	112,900.00	113,400.00	110,300.00	110,300.00	103,292.68	138
2021-11-30	111,100.00	114,600.00	110,400.00	113,400.00	106,195.73	1,573
2021-11-29	110,500.00	113,500.00	110,500.00	112,300.00	105,165.62	197
2021-11-26	111,000.00	112,100.00	109,600.00	110,700.00	103,667.26	190
2021-11-25	112,800.00	113,700.00	112,000.00	112,100.00	104,978.32	89
2021-11-24	111,400.00	113,800.00	111,100.00	113,800.00	106,570.32	102
2021-11-23	113,200.00	113,900.00	111,300.00	111,600.00	104,510.09	155
2021-11-22	114,500.00	116,000.00	113,300.00	113,700.00	106,476.67	190
2021-11-19	113,300.00	116,200.00	113,300.00	115,200.00	107,881.38	167
2021-11-18	114,800.00	115,300.00	112,500.00	113,600.00	106,383.03	124
2021-11-17	114,800.00	116,100.00	114,100.00	114,900.00	107,600.44	174
2021-11-16	117,000.00	117,000.00	115,000.00	115,800.00	108,443.26	104
2021-11-15	117,000.00	117,500.00	116,100.00	117,000.00	109,567.03	104
2021-11-12	116,500.00	117,000.00	115,800.00	117,000.00	109,567.03	73
2021-11-11	117,000.00	117,000.00	115,100.00	116,700.00	109,286.09	63
2021-11-10	117,500.00	117,500.00	115,800.00	116,400.00	109,005.14	129
2021-11-09	118,300.00	118,400.00	117,000.00	117,400.00	109,941.61	98
2021-11-08	115,500.00	118,300.00	115,500.00	116,700.00	109,286.09	98
2021-11-05	115,200.00	116,200.00	114,900.00	115,300.00	107,975.03	110
2021-11-04	112,500.00	115,500.00	112,500.00	115,200.00	107,881.38	123
2021-11-03	110,200.00	113,800.00	110,100.00	113,500.00	106,289.38	130
2021-11-02	109,500.00	111,600.00	109,500.00	110,400.00	103,386.32	89
2021-11-01	111,300.00	111,900.00	109,200.00	110,900.00	103,854.56	98
2021-10-29	110,000.00	110,600.00	108,600.00	109,900.00	102,918.09	135
2021-10-28	109,200.00	110,500.00	109,200.00	109,300.00	102,356.20	86
2021-10-27	110,000.00	112,300.00	109,200.00	109,900.00	102,918.09	76
2021-10-26	109,400.00	110,800.00	109,300.00	110,600.00	103,573.62	87
2021-10-25	112,500.00	112,500.00	109,000.00	109,400.00	102,449.85	64
2021-10-22	113,000.00	113,300.00	110,800.00	111,100.00	104,041.85	104
2021-10-21	111,700.00	112,700.00	111,700.00	112,600.00	105,446.56	73
2021-10-20	112,300.00	113,000.00	111,800.00	112,500.00	105,352.91	99
2021-10-19	113,000.00	113,000.00	111,900.00	112,200.00	105,071.97	46
2021-10-18	112,900.00	113,000.00	111,500.00	111,900.00	104,791.03	64
2021-10-15	112,700.00	114,000.00	112,100.00	113,800.00	106,570.32	80

← NewerPage 21 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.