Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 100,300.00 | 101,700.00 | 100,100.00 | 100,100.00 | 100,100.00 | 135 |
| 2026-04-27 | 102,000.00 | 103,000.00 | 100,200.00 | 100,900.00 | 100,900.00 | 176 |
| 2026-04-24 | 102,600.00 | 103,700.00 | 101,800.00 | 102,000.00 | 102,000.00 | 111 |
| 2026-04-23 | 101,200.00 | 103,500.00 | 101,000.00 | 103,500.00 | 103,500.00 | 199 |
| 2026-04-22 | 102,800.00 | 102,800.00 | 100,300.00 | 101,200.00 | 101,200.00 | 299 |
| 2026-04-21 | 105,600.00 | 105,600.00 | 102,200.00 | 102,800.00 | 102,800.00 | 240 |
| 2026-04-20 | 106,400.00 | 106,400.00 | 104,800.00 | 106,300.00 | 106,300.00 | 173 |
| 2026-04-17 | 104,500.00 | 107,000.00 | 104,500.00 | 107,000.00 | 105,200.00 | 191 |
| 2026-04-16 | 106,000.00 | 106,100.00 | 104,400.00 | 105,000.00 | 103,233.64 | 233 |
| 2026-04-15 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 104,806.73 | 192 |
| 2026-04-14 | 108,700.00 | 109,400.00 | 107,400.00 | 108,100.00 | 106,281.50 | 162 |
| 2026-04-13 | 108,100.00 | 110,000.00 | 108,100.00 | 108,200.00 | 106,379.81 | 110 |
| 2026-04-10 | 110,900.00 | 110,900.00 | 108,100.00 | 109,300.00 | 107,461.31 | 140 |
| 2026-04-09 | 111,600.00 | 112,200.00 | 110,400.00 | 110,800.00 | 108,936.07 | 98 |
| 2026-04-08 | 113,400.00 | 113,400.00 | 110,400.00 | 112,400.00 | 110,509.16 | 142 |
| 2026-04-07 | 113,400.00 | 114,200.00 | 110,400.00 | 110,400.00 | 108,542.80 | 149 |
| 2026-04-02 | 112,200.00 | 113,400.00 | 112,200.00 | 112,800.00 | 110,902.43 | 57 |
| 2026-04-01 | 114,000.00 | 114,000.00 | 112,000.00 | 113,000.00 | 111,099.07 | 131 |
| 2026-03-31 | 113,600.00 | 114,200.00 | 112,800.00 | 114,200.00 | 112,278.88 | 140 |
| 2026-03-30 | 111,600.00 | 113,200.00 | 111,400.00 | 113,200.00 | 111,295.70 | 129 |
| 2026-03-27 | 111,600.00 | 111,600.00 | 109,400.00 | 111,600.00 | 109,722.62 | 112 |
| 2026-03-26 | 109,400.00 | 111,200.00 | 109,400.00 | 111,000.00 | 109,132.71 | 92 |
| 2026-03-25 | 110,800.00 | 111,000.00 | 109,600.00 | 109,600.00 | 107,756.26 | 175 |
| 2026-03-24 | 108,800.00 | 110,200.00 | 108,800.00 | 110,000.00 | 108,149.53 | 108 |
| 2026-03-23 | 108,200.00 | 110,200.00 | 107,400.00 | 108,400.00 | 106,576.45 | 135 |
| 2026-03-20 | 109,200.00 | 109,400.00 | 107,800.00 | 108,400.00 | 106,576.45 | 252 |
| 2026-03-19 | 110,400.00 | 110,600.00 | 107,600.00 | 107,600.00 | 105,789.91 | 171 |
| 2026-03-18 | 113,600.00 | 113,600.00 | 109,400.00 | 110,200.00 | 108,346.17 | 160 |
| 2026-03-17 | 113,400.00 | 113,800.00 | 112,400.00 | 112,800.00 | 110,902.43 | 112 |
| 2026-03-16 | 116,200.00 | 116,200.00 | 112,800.00 | 112,800.00 | 110,902.43 | 163 |
| 2026-03-13 | 114,600.00 | 116,200.00 | 114,400.00 | 116,200.00 | 114,245.23 | 150 |
| 2026-03-12 | 112,000.00 | 115,600.00 | 111,400.00 | 115,400.00 | 113,458.69 | 219 |
| 2026-03-11 | 112,600.00 | 112,600.00 | 110,400.00 | 111,400.00 | 109,525.98 | 255 |
| 2026-03-10 | 116,000.00 | 117,000.00 | 111,600.00 | 112,000.00 | 110,115.89 | 618 |
| 2026-03-09 | 122,800.00 | 123,400.00 | 121,000.00 | 122,400.00 | 120,340.93 | 165 |
| 2026-03-06 | 122,200.00 | 122,800.00 | 120,800.00 | 122,800.00 | 120,734.21 | 125 |
| 2026-03-05 | 123,600.00 | 124,000.00 | 122,200.00 | 122,200.00 | 120,144.30 | 90 |
| 2026-03-04 | 124,000.00 | 124,600.00 | 123,000.00 | 123,600.00 | 121,520.75 | 140 |
| 2026-03-03 | 124,400.00 | 125,800.00 | 122,400.00 | 123,800.00 | 121,717.38 | 143 |
| 2026-03-02 | 125,000.00 | 127,400.00 | 125,000.00 | 125,600.00 | 123,487.10 | 120 |
| 2026-02-27 | 127,000.00 | 127,200.00 | 124,200.00 | 126,800.00 | 124,666.92 | 241 |
| 2026-02-26 | 127,800.00 | 129,000.00 | 126,600.00 | 128,600.00 | 126,436.64 | 98 |
| 2026-02-25 | 128,800.00 | 129,000.00 | 126,600.00 | 128,000.00 | 125,846.73 | 133 |
| 2026-02-24 | 127,400.00 | 130,400.00 | 127,200.00 | 128,600.00 | 126,436.64 | 181 |
| 2026-02-23 | 127,000.00 | 127,400.00 | 125,800.00 | 126,800.00 | 124,666.92 | 67 |
| 2026-02-20 | 127,200.00 | 128,200.00 | 125,800.00 | 128,200.00 | 126,043.36 | 138 |
| 2026-02-19 | 124,000.00 | 128,000.00 | 124,000.00 | 128,000.00 | 125,846.73 | 205 |
| 2026-02-18 | 124,800.00 | 125,200.00 | 124,000.00 | 124,600.00 | 122,503.93 | 62 |
| 2026-02-17 | 122,400.00 | 125,600.00 | 122,400.00 | 125,600.00 | 123,487.10 | 121 |
| 2026-02-16 | 122,800.00 | 124,400.00 | 122,800.00 | 123,600.00 | 121,520.75 | 82 |
| 2026-02-13 | 123,200.00 | 124,600.00 | 122,800.00 | 122,800.00 | 120,734.21 | 119 |
| 2026-02-12 | 122,000.00 | 124,000.00 | 120,600.00 | 124,000.00 | 121,914.02 | 154 |
| 2026-02-11 | 119,000.00 | 122,800.00 | 119,000.00 | 122,800.00 | 120,734.21 | 170 |
| 2026-02-10 | 119,800.00 | 120,400.00 | 118,600.00 | 120,000.00 | 117,981.31 | 69 |
| 2026-02-09 | 119,600.00 | 119,800.00 | 118,600.00 | 119,200.00 | 117,194.77 | 83 |
| 2026-02-06 | 120,000.00 | 120,400.00 | 119,000.00 | 120,000.00 | 117,981.31 | 87 |
| 2026-02-05 | 116,600.00 | 120,000.00 | 116,200.00 | 120,000.00 | 117,981.31 | 109 |
| 2026-02-04 | 115,400.00 | 117,600.00 | 115,000.00 | 117,600.00 | 115,621.68 | 106 |
| 2026-02-03 | 116,800.00 | 116,800.00 | 115,200.00 | 115,800.00 | 113,851.96 | 90 |
| 2026-02-02 | 115,200.00 | 117,600.00 | 114,800.00 | 116,600.00 | 114,638.50 | 110 |
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.