Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 102,200.00 | 103,000.00 | 101,800.00 | 102,800.00 | 99,761.45 | 73 |
| 2025-02-12 | 101,400.00 | 102,600.00 | 101,400.00 | 101,600.00 | 98,596.92 | 82 |
| 2025-02-11 | 100,600.00 | 102,200.00 | 100,600.00 | 101,600.00 | 98,596.92 | 56 |
| 2025-02-10 | 101,400.00 | 101,600.00 | 100,600.00 | 101,000.00 | 98,014.65 | 57 |
| 2025-02-07 | 102,000.00 | 102,200.00 | 100,800.00 | 101,200.00 | 98,208.74 | 88 |
| 2025-02-06 | 101,000.00 | 102,200.00 | 101,000.00 | 101,800.00 | 98,791.01 | 101 |
| 2025-02-05 | 101,600.00 | 102,000.00 | 100,200.00 | 100,800.00 | 97,820.56 | 113 |
| 2025-02-04 | 102,400.00 | 103,200.00 | 101,400.00 | 102,000.00 | 98,985.10 | 106 |
| 2025-02-03 | 102,600.00 | 103,600.00 | 102,200.00 | 103,200.00 | 100,149.63 | 75 |
| 2025-01-31 | 103,200.00 | 104,200.00 | 103,000.00 | 103,400.00 | 100,343.71 | 135 |
| 2025-01-30 | 102,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 100,343.71 | 89 |
| 2025-01-29 | 102,200.00 | 102,600.00 | 101,600.00 | 101,800.00 | 98,791.01 | 62 |
| 2025-01-28 | 101,600.00 | 103,000.00 | 101,600.00 | 101,800.00 | 98,791.01 | 124 |
| 2025-01-27 | 102,400.00 | 102,800.00 | 100,400.00 | 101,400.00 | 98,402.83 | 104 |
| 2025-01-24 | 100,800.00 | 102,600.00 | 100,800.00 | 102,600.00 | 99,567.36 | 88 |
| 2025-01-23 | 100,200.00 | 101,600.00 | 100,200.00 | 101,000.00 | 98,014.65 | 95 |
| 2025-01-22 | 101,600.00 | 101,600.00 | 100,200.00 | 101,000.00 | 98,014.65 | 92 |
| 2025-01-21 | 100,600.00 | 101,600.00 | 100,600.00 | 101,600.00 | 98,596.92 | 84 |
| 2025-01-20 | 100,600.00 | 101,400.00 | 100,200.00 | 101,200.00 | 98,208.74 | 73 |
| 2025-01-17 | 100,400.00 | 101,200.00 | 100,000.00 | 101,000.00 | 98,014.65 | 103 |
| 2025-01-16 | 100,000.00 | 100,800.00 | 100,000.00 | 100,600.00 | 97,626.48 | 83 |
| 2025-01-15 | 100,200.00 | 100,200.00 | 98,800.00 | 99,600.00 | 96,656.03 | 83 |
| 2025-01-14 | 99,000.00 | 101,600.00 | 98,800.00 | 100,200.00 | 97,238.30 | 158 |
| 2025-01-13 | 97,800.00 | 97,800.00 | 97,000.00 | 97,000.00 | 94,132.88 | 120 |
| 2025-01-10 | 98,400.00 | 98,600.00 | 97,600.00 | 98,000.00 | 95,103.33 | 125 |
| 2025-01-09 | 100,000.00 | 100,000.00 | 98,000.00 | 98,400.00 | 95,491.50 | 157 |
| 2025-01-08 | 100,400.00 | 100,400.00 | 99,200.00 | 100,200.00 | 97,238.30 | 108 |
| 2025-01-07 | 99,600.00 | 100,800.00 | 99,400.00 | 100,800.00 | 97,820.56 | 79 |
| 2025-01-06 | 99,400.00 | 100,200.00 | 99,000.00 | 99,800.00 | 96,850.12 | 132 |
| 2025-01-03 | 100,200.00 | 100,400.00 | 99,200.00 | 100,400.00 | 97,432.39 | 88 |
| 2024-12-30 | 99,600.00 | 100,000.00 | 98,800.00 | 100,000.00 | 97,044.21 | 65 |
| 2024-12-27 | 98,200.00 | 99,600.00 | 98,200.00 | 99,600.00 | 96,656.03 | 60 |
| 2024-12-23 | 98,000.00 | 98,600.00 | 97,200.00 | 98,200.00 | 95,297.42 | 81 |
| 2024-12-20 | 98,000.00 | 98,600.00 | 97,400.00 | 97,400.00 | 94,521.06 | 151 |
| 2024-12-19 | 97,200.00 | 98,800.00 | 97,000.00 | 98,800.00 | 95,879.68 | 115 |
| 2024-12-18 | 98,000.00 | 98,400.00 | 97,200.00 | 98,200.00 | 95,297.42 | 105 |
| 2024-12-17 | 98,400.00 | 98,400.00 | 97,200.00 | 97,800.00 | 94,909.24 | 78 |
| 2024-12-16 | 98,800.00 | 98,800.00 | 97,200.00 | 98,000.00 | 95,103.33 | 85 |
| 2024-12-13 | 98,800.00 | 99,400.00 | 98,600.00 | 99,000.00 | 96,073.77 | 41 |
| 2024-12-12 | 98,200.00 | 99,000.00 | 97,800.00 | 98,800.00 | 95,879.68 | 90 |
| 2024-12-11 | 98,600.00 | 99,200.00 | 97,800.00 | 98,200.00 | 95,297.42 | 60 |
| 2024-12-10 | 98,600.00 | 98,600.00 | 97,600.00 | 98,400.00 | 95,491.50 | 108 |
| 2024-12-09 | 99,200.00 | 99,200.00 | 97,800.00 | 98,200.00 | 95,297.42 | 71 |
| 2024-12-06 | 99,200.00 | 99,200.00 | 98,000.00 | 98,600.00 | 95,685.59 | 59 |
| 2024-12-05 | 100,600.00 | 100,600.00 | 99,000.00 | 99,400.00 | 96,461.95 | 73 |
| 2024-12-04 | 99,600.00 | 100,600.00 | 99,200.00 | 100,600.00 | 97,626.48 | 90 |
| 2024-12-03 | 100,400.00 | 100,400.00 | 99,600.00 | 100,000.00 | 97,044.21 | 57 |
| 2024-12-02 | 99,200.00 | 100,600.00 | 99,200.00 | 100,400.00 | 97,432.39 | 72 |
| 2024-11-29 | 99,400.00 | 100,000.00 | 98,800.00 | 100,000.00 | 97,044.21 | 67 |
| 2024-11-28 | 99,400.00 | 100,600.00 | 98,800.00 | 98,800.00 | 95,879.68 | 77 |
| 2024-11-27 | 99,000.00 | 100,200.00 | 99,000.00 | 100,000.00 | 97,044.21 | 70 |
| 2024-11-26 | 100,000.00 | 100,000.00 | 98,600.00 | 98,800.00 | 95,879.68 | 111 |
| 2024-11-25 | 99,800.00 | 100,400.00 | 99,400.00 | 99,400.00 | 96,461.95 | 244 |
| 2024-11-22 | 98,400.00 | 99,600.00 | 98,400.00 | 99,000.00 | 96,073.77 | 97 |
| 2024-11-21 | 99,600.00 | 99,800.00 | 98,000.00 | 98,200.00 | 95,297.42 | 87 |
| 2024-11-20 | 99,000.00 | 99,800.00 | 98,600.00 | 99,600.00 | 96,656.03 | 88 |
| 2024-11-19 | 99,400.00 | 99,400.00 | 97,800.00 | 98,600.00 | 95,685.59 | 68 |
| 2024-11-18 | 97,600.00 | 99,200.00 | 97,600.00 | 99,200.00 | 96,267.86 | 88 |
| 2024-11-15 | 98,800.00 | 99,200.00 | 98,000.00 | 98,000.00 | 95,103.33 | 113 |
| 2024-11-14 | 99,200.00 | 99,600.00 | 98,600.00 | 99,200.00 | 96,267.86 | 99 |
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.