Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 113,800.00 | 115,600.00 | 113,800.00 | 114,000.00 | 112,082.24 | 125 |
| 2026-01-29 | 112,000.00 | 114,800.00 | 112,000.00 | 114,800.00 | 112,868.79 | 206 |
| 2026-01-28 | 112,400.00 | 113,000.00 | 111,400.00 | 112,400.00 | 110,509.16 | 115 |
| 2026-01-27 | 112,200.00 | 113,400.00 | 111,800.00 | 112,800.00 | 110,902.43 | 98 |
| 2026-01-26 | 113,800.00 | 113,800.00 | 112,000.00 | 112,600.00 | 110,705.79 | 97 |
| 2026-01-23 | 112,800.00 | 113,600.00 | 110,800.00 | 113,600.00 | 111,688.97 | 153 |
| 2026-01-22 | 113,200.00 | 114,000.00 | 113,000.00 | 113,600.00 | 111,688.97 | 102 |
| 2026-01-21 | 113,400.00 | 114,000.00 | 112,000.00 | 113,600.00 | 111,688.97 | 115 |
| 2026-01-20 | 114,600.00 | 115,000.00 | 112,800.00 | 113,800.00 | 111,885.61 | 123 |
| 2026-01-19 | 114,600.00 | 115,600.00 | 113,800.00 | 115,600.00 | 113,655.33 | 89 |
| 2026-01-16 | 114,800.00 | 115,400.00 | 113,800.00 | 114,600.00 | 112,672.15 | 112 |
| 2026-01-15 | 115,200.00 | 115,400.00 | 114,000.00 | 114,800.00 | 112,868.79 | 91 |
| 2026-01-14 | 115,200.00 | 115,600.00 | 113,800.00 | 115,600.00 | 113,655.33 | 166 |
| 2026-01-13 | 119,400.00 | 119,400.00 | 113,000.00 | 115,000.00 | 113,065.42 | 177 |
| 2026-01-12 | 116,600.00 | 118,600.00 | 115,600.00 | 117,200.00 | 115,228.41 | 140 |
| 2026-01-09 | 116,000.00 | 116,400.00 | 113,800.00 | 116,400.00 | 114,441.87 | 194 |
| 2026-01-08 | 114,800.00 | 116,200.00 | 114,000.00 | 116,200.00 | 114,245.23 | 123 |
| 2026-01-07 | 114,600.00 | 114,800.00 | 113,400.00 | 114,800.00 | 112,868.79 | 124 |
| 2026-01-06 | 114,400.00 | 114,600.00 | 112,800.00 | 113,600.00 | 111,688.97 | 138 |
| 2026-01-05 | 117,200.00 | 117,200.00 | 114,200.00 | 115,200.00 | 113,262.06 | 210 |
| 2025-12-30 | 116,200.00 | 117,200.00 | 116,200.00 | 116,400.00 | 114,441.87 | 79 |
| 2025-12-29 | 116,600.00 | 117,400.00 | 115,800.00 | 116,800.00 | 114,835.14 | 71 |
| 2025-12-23 | 117,000.00 | 117,400.00 | 116,200.00 | 116,600.00 | 114,638.50 | 79 |
| 2025-12-22 | 117,600.00 | 117,600.00 | 116,400.00 | 117,000.00 | 115,031.78 | 66 |
| 2025-12-19 | 119,000.00 | 119,400.00 | 117,200.00 | 117,400.00 | 115,425.05 | 189 |
| 2025-12-18 | 117,200.00 | 119,200.00 | 117,200.00 | 119,200.00 | 117,194.77 | 95 |
| 2025-12-17 | 116,000.00 | 118,200.00 | 116,000.00 | 117,600.00 | 115,621.68 | 141 |
| 2025-12-16 | 117,000.00 | 117,400.00 | 116,000.00 | 116,800.00 | 114,835.14 | 108 |
| 2025-12-15 | 114,400.00 | 117,000.00 | 114,400.00 | 116,600.00 | 114,638.50 | 86 |
| 2025-12-12 | 115,000.00 | 115,400.00 | 114,400.00 | 115,200.00 | 113,262.06 | 92 |
| 2025-12-11 | 115,800.00 | 115,800.00 | 113,200.00 | 114,800.00 | 112,868.79 | 183 |
| 2025-12-10 | 117,000.00 | 117,000.00 | 115,200.00 | 115,800.00 | 113,851.96 | 176 |
| 2025-12-09 | 117,600.00 | 117,800.00 | 116,600.00 | 117,400.00 | 115,425.05 | 193 |
| 2025-12-08 | 116,600.00 | 117,400.00 | 116,000.00 | 117,400.00 | 115,425.05 | 150 |
| 2025-12-05 | 119,600.00 | 119,600.00 | 116,800.00 | 116,800.00 | 114,835.14 | 178 |
| 2025-12-04 | 118,200.00 | 119,600.00 | 117,200.00 | 119,600.00 | 117,588.04 | 133 |
| 2025-12-03 | 117,800.00 | 118,600.00 | 117,200.00 | 117,800.00 | 115,818.32 | 105 |
| 2025-12-02 | 117,200.00 | 118,800.00 | 117,200.00 | 118,600.00 | 116,604.86 | 62 |
| 2025-12-01 | 119,600.00 | 119,600.00 | 117,400.00 | 118,200.00 | 116,211.59 | 87 |
| 2025-11-28 | 119,200.00 | 119,600.00 | 118,000.00 | 119,600.00 | 117,588.04 | 119 |
| 2025-11-27 | 119,800.00 | 119,800.00 | 118,600.00 | 119,400.00 | 117,391.40 | 66 |
| 2025-11-26 | 120,400.00 | 120,600.00 | 119,600.00 | 120,200.00 | 118,177.94 | 65 |
| 2025-11-25 | 120,400.00 | 121,400.00 | 119,400.00 | 120,400.00 | 118,374.58 | 78 |
| 2025-11-24 | 120,000.00 | 120,800.00 | 119,000.00 | 119,800.00 | 117,784.67 | 256 |
| 2025-11-21 | 120,400.00 | 122,200.00 | 119,600.00 | 119,600.00 | 117,588.04 | 152 |
| 2025-11-20 | 122,200.00 | 122,200.00 | 119,400.00 | 120,800.00 | 118,767.85 | 135 |
| 2025-11-19 | 121,600.00 | 122,600.00 | 120,600.00 | 121,600.00 | 119,554.39 | 95 |
| 2025-11-18 | 122,000.00 | 122,200.00 | 120,600.00 | 120,600.00 | 118,571.22 | 157 |
| 2025-11-17 | 125,400.00 | 125,400.00 | 121,600.00 | 122,600.00 | 120,537.57 | 88 |
| 2025-11-14 | 127,000.00 | 127,200.00 | 124,200.00 | 124,800.00 | 122,700.56 | 87 |
| 2025-11-13 | 127,800.00 | 128,600.00 | 127,000.00 | 127,200.00 | 125,060.19 | 68 |
| 2025-11-12 | 126,400.00 | 127,800.00 | 125,600.00 | 127,800.00 | 125,650.09 | 141 |
| 2025-11-11 | 124,600.00 | 126,400.00 | 124,600.00 | 126,400.00 | 124,273.64 | 60 |
| 2025-11-10 | 125,600.00 | 125,800.00 | 123,400.00 | 124,800.00 | 122,700.56 | 60 |
| 2025-11-07 | 123,800.00 | 125,200.00 | 123,600.00 | 125,000.00 | 122,897.20 | 69 |
| 2025-11-06 | 125,200.00 | 125,200.00 | 123,400.00 | 124,600.00 | 122,503.93 | 76 |
| 2025-11-05 | 125,000.00 | 126,400.00 | 123,600.00 | 124,400.00 | 122,307.29 | 99 |
| 2025-11-04 | 122,000.00 | 124,800.00 | 122,000.00 | 124,400.00 | 122,307.29 | 118 |
| 2025-11-03 | 123,200.00 | 123,600.00 | 122,400.00 | 123,000.00 | 120,930.84 | 68 |
| 2025-10-31 | 125,000.00 | 125,400.00 | 122,800.00 | 123,200.00 | 121,127.48 | 88 |
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.