Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 119,200.00 | 120,000.00 | 118,000.00 | 119,000.00 | 116,998.13 | 126 |
| 2025-05-09 | 118,200.00 | 119,800.00 | 118,200.00 | 119,800.00 | 117,784.67 | 111 |
| 2025-05-08 | 119,000.00 | 119,800.00 | 117,600.00 | 118,400.00 | 116,408.22 | 105 |
| 2025-05-07 | 119,800.00 | 119,800.00 | 118,600.00 | 119,200.00 | 117,194.77 | 114 |
| 2025-05-06 | 118,400.00 | 120,000.00 | 118,400.00 | 120,000.00 | 117,981.31 | 125 |
| 2025-05-05 | 117,800.00 | 119,000.00 | 117,800.00 | 118,400.00 | 116,408.22 | 98 |
| 2025-05-02 | 116,800.00 | 118,800.00 | 116,600.00 | 118,800.00 | 116,801.50 | 162 |
| 2025-04-30 | 115,200.00 | 116,800.00 | 115,200.00 | 116,800.00 | 114,835.14 | 199 |
| 2025-04-29 | 115,200.00 | 115,400.00 | 114,800.00 | 115,000.00 | 113,065.42 | 66 |
| 2025-04-28 | 114,400.00 | 115,600.00 | 113,800.00 | 115,600.00 | 113,655.33 | 185 |
| 2025-04-25 | 115,200.00 | 115,600.00 | 114,000.00 | 115,000.00 | 113,065.42 | 125 |
| 2025-04-24 | 115,600.00 | 116,000.00 | 114,600.00 | 115,800.00 | 113,851.96 | 131 |
| 2025-04-23 | 115,800.00 | 115,800.00 | 114,800.00 | 115,400.00 | 113,458.69 | 139 |
| 2025-04-22 | 115,000.00 | 115,800.00 | 114,400.00 | 115,800.00 | 113,851.96 | 148 |
| 2025-04-17 | 114,600.00 | 116,600.00 | 114,600.00 | 116,600.00 | 113,153.55 | 190 |
| 2025-04-16 | 114,600.00 | 116,200.00 | 114,600.00 | 116,200.00 | 112,765.37 | 110 |
| 2025-04-15 | 114,600.00 | 114,800.00 | 114,000.00 | 114,800.00 | 111,406.75 | 120 |
| 2025-04-14 | 113,200.00 | 114,800.00 | 112,400.00 | 114,800.00 | 111,406.75 | 130 |
| 2025-04-11 | 111,400.00 | 113,400.00 | 110,200.00 | 113,400.00 | 110,048.14 | 174 |
| 2025-04-10 | 114,400.00 | 114,600.00 | 107,400.00 | 111,800.00 | 108,495.43 | 254 |
| 2025-04-09 | 112,800.00 | 113,400.00 | 111,200.00 | 112,800.00 | 109,465.87 | 145 |
| 2025-04-08 | 110,800.00 | 114,600.00 | 110,800.00 | 114,600.00 | 111,212.67 | 127 |
| 2025-04-07 | 110,000.00 | 114,800.00 | 110,000.00 | 111,000.00 | 107,719.07 | 235 |
| 2025-04-04 | 116,400.00 | 117,600.00 | 114,000.00 | 114,400.00 | 111,018.58 | 124 |
| 2025-04-03 | 115,200.00 | 116,400.00 | 113,200.00 | 116,200.00 | 112,765.37 | 134 |
| 2025-04-02 | 116,800.00 | 117,600.00 | 115,600.00 | 116,400.00 | 112,959.46 | 104 |
| 2025-04-01 | 115,600.00 | 117,400.00 | 115,600.00 | 117,400.00 | 113,929.90 | 144 |
| 2025-03-31 | 115,400.00 | 117,000.00 | 115,400.00 | 115,800.00 | 112,377.20 | 121 |
| 2025-03-28 | 115,400.00 | 116,000.00 | 115,000.00 | 115,800.00 | 112,377.20 | 81 |
| 2025-03-27 | 114,600.00 | 115,400.00 | 114,400.00 | 115,400.00 | 111,989.02 | 75 |
| 2025-03-26 | 113,000.00 | 114,600.00 | 112,400.00 | 114,600.00 | 111,212.67 | 69 |
| 2025-03-25 | 113,800.00 | 114,200.00 | 113,000.00 | 113,000.00 | 109,659.96 | 82 |
| 2025-03-24 | 115,000.00 | 115,000.00 | 113,400.00 | 113,800.00 | 110,436.31 | 61 |
| 2025-03-21 | 114,600.00 | 115,000.00 | 114,200.00 | 114,800.00 | 111,406.75 | 204 |
| 2025-03-20 | 114,200.00 | 114,800.00 | 113,800.00 | 114,200.00 | 110,824.49 | 113 |
| 2025-03-19 | 114,400.00 | 115,200.00 | 114,000.00 | 114,400.00 | 111,018.58 | 68 |
| 2025-03-18 | 114,400.00 | 114,600.00 | 113,600.00 | 114,600.00 | 111,212.67 | 83 |
| 2025-03-17 | 113,000.00 | 115,000.00 | 113,000.00 | 114,400.00 | 111,018.58 | 103 |
| 2025-03-14 | 113,200.00 | 114,200.00 | 113,000.00 | 113,400.00 | 110,048.14 | 91 |
| 2025-03-13 | 113,600.00 | 114,200.00 | 112,200.00 | 113,400.00 | 110,048.14 | 97 |
| 2025-03-12 | 114,000.00 | 115,000.00 | 113,600.00 | 114,200.00 | 110,824.49 | 96 |
| 2025-03-11 | 117,000.00 | 117,600.00 | 114,600.00 | 114,600.00 | 111,212.67 | 119 |
| 2025-03-10 | 115,400.00 | 117,400.00 | 115,400.00 | 117,200.00 | 113,735.82 | 94 |
| 2025-03-07 | 114,600.00 | 116,200.00 | 114,400.00 | 116,000.00 | 112,571.28 | 112 |
| 2025-03-06 | 113,000.00 | 114,800.00 | 112,800.00 | 114,400.00 | 111,018.58 | 124 |
| 2025-03-05 | 114,000.00 | 115,400.00 | 112,600.00 | 114,400.00 | 111,018.58 | 213 |
| 2025-03-04 | 110,000.00 | 119,000.00 | 110,000.00 | 118,200.00 | 114,706.26 | 493 |
| 2025-03-03 | 109,600.00 | 110,400.00 | 109,000.00 | 110,400.00 | 107,136.81 | 98 |
| 2025-02-28 | 108,000.00 | 110,000.00 | 108,000.00 | 110,000.00 | 106,748.63 | 199 |
| 2025-02-27 | 107,400.00 | 109,400.00 | 107,200.00 | 108,800.00 | 105,584.10 | 113 |
| 2025-02-26 | 110,400.00 | 110,400.00 | 108,400.00 | 108,400.00 | 105,195.92 | 110 |
| 2025-02-25 | 107,800.00 | 110,200.00 | 107,800.00 | 110,200.00 | 106,942.72 | 230 |
| 2025-02-24 | 106,400.00 | 108,000.00 | 106,000.00 | 108,000.00 | 104,807.75 | 91 |
| 2025-02-21 | 104,600.00 | 106,800.00 | 104,600.00 | 106,600.00 | 103,449.13 | 154 |
| 2025-02-20 | 103,600.00 | 104,800.00 | 103,200.00 | 104,800.00 | 101,702.33 | 93 |
| 2025-02-19 | 103,000.00 | 103,800.00 | 102,600.00 | 103,800.00 | 100,731.89 | 99 |
| 2025-02-18 | 104,600.00 | 104,600.00 | 102,800.00 | 103,200.00 | 100,149.63 | 138 |
| 2025-02-17 | 103,600.00 | 104,800.00 | 103,200.00 | 104,200.00 | 101,120.07 | 73 |
| 2025-02-14 | 102,400.00 | 104,000.00 | 102,400.00 | 103,800.00 | 100,731.89 | 77 |
| 2025-02-13 | 102,200.00 | 103,000.00 | 101,800.00 | 102,800.00 | 99,761.45 | 73 |
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.