Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 99,400.00 | 100,000.00 | 99,000.00 | 99,600.00 | 96,656.03 | 109 |
| 2024-11-12 | 100,200.00 | 101,400.00 | 99,400.00 | 99,400.00 | 96,461.95 | 108 |
| 2024-11-11 | 99,800.00 | 101,400.00 | 99,400.00 | 101,000.00 | 98,014.65 | 80 |
| 2024-11-08 | 100,400.00 | 101,600.00 | 100,200.00 | 101,400.00 | 98,402.83 | 67 |
| 2024-11-07 | 100,400.00 | 100,600.00 | 99,400.00 | 100,200.00 | 97,238.30 | 70 |
| 2024-11-06 | 101,400.00 | 102,200.00 | 100,000.00 | 100,400.00 | 97,432.39 | 48 |
| 2024-11-05 | 101,400.00 | 101,400.00 | 100,400.00 | 101,400.00 | 98,402.83 | 60 |
| 2024-11-04 | 101,600.00 | 101,800.00 | 101,000.00 | 101,200.00 | 98,208.74 | 63 |
| 2024-11-01 | 100,400.00 | 101,600.00 | 100,400.00 | 101,600.00 | 98,596.92 | 107 |
| 2024-10-31 | 100,000.00 | 101,000.00 | 99,400.00 | 100,400.00 | 97,432.39 | 135 |
| 2024-10-30 | 101,400.00 | 101,400.00 | 100,000.00 | 100,000.00 | 97,044.21 | 138 |
| 2024-10-29 | 104,000.00 | 104,000.00 | 101,000.00 | 101,200.00 | 98,208.74 | 99 |
| 2024-10-28 | 103,800.00 | 104,200.00 | 103,600.00 | 104,200.00 | 101,120.07 | 35 |
| 2024-10-25 | 103,800.00 | 103,800.00 | 103,400.00 | 103,600.00 | 100,537.80 | 66 |
| 2024-10-24 | 104,000.00 | 104,600.00 | 103,800.00 | 103,800.00 | 100,731.89 | 56 |
| 2024-10-23 | 105,400.00 | 105,400.00 | 104,000.00 | 104,000.00 | 100,925.98 | 57 |
| 2024-10-22 | 106,000.00 | 106,000.00 | 105,000.00 | 105,200.00 | 102,090.51 | 107 |
| 2024-10-21 | 107,200.00 | 107,400.00 | 105,800.00 | 106,200.00 | 103,060.95 | 45 |
| 2024-10-18 | 107,000.00 | 107,200.00 | 106,000.00 | 107,200.00 | 104,031.39 | 36 |
| 2024-10-17 | 106,400.00 | 108,000.00 | 106,200.00 | 106,400.00 | 103,255.04 | 48 |
| 2024-10-16 | 107,200.00 | 107,400.00 | 106,200.00 | 106,200.00 | 103,060.95 | 40 |
| 2024-10-15 | 107,200.00 | 108,000.00 | 107,000.00 | 107,200.00 | 104,031.39 | 86 |
| 2024-10-14 | 107,600.00 | 108,200.00 | 107,200.00 | 107,200.00 | 104,031.39 | 34 |
| 2024-10-11 | 106,000.00 | 107,400.00 | 105,800.00 | 107,400.00 | 104,225.48 | 42 |
| 2024-10-10 | 106,400.00 | 106,400.00 | 105,400.00 | 106,400.00 | 103,255.04 | 80 |
| 2024-10-09 | 107,400.00 | 107,800.00 | 106,000.00 | 106,000.00 | 102,866.86 | 84 |
| 2024-10-08 | 106,400.00 | 107,400.00 | 106,000.00 | 107,200.00 | 104,031.39 | 75 |
| 2024-10-07 | 106,000.00 | 107,600.00 | 106,000.00 | 106,400.00 | 103,255.04 | 60 |
| 2024-10-04 | 105,200.00 | 106,200.00 | 105,000.00 | 106,200.00 | 103,060.95 | 62 |
| 2024-10-03 | 106,400.00 | 106,600.00 | 105,600.00 | 105,600.00 | 102,478.69 | 58 |
| 2024-10-02 | 105,800.00 | 106,400.00 | 105,200.00 | 106,400.00 | 103,255.04 | 59 |
| 2024-10-01 | 108,000.00 | 108,000.00 | 105,400.00 | 106,200.00 | 103,060.95 | 111 |
| 2024-09-30 | 107,800.00 | 108,200.00 | 107,000.00 | 107,800.00 | 104,613.66 | 96 |
| 2024-09-27 | 107,000.00 | 108,400.00 | 107,000.00 | 107,600.00 | 104,419.57 | 61 |
| 2024-09-26 | 108,800.00 | 109,000.00 | 106,400.00 | 106,800.00 | 103,643.22 | 85 |
| 2024-09-25 | 107,400.00 | 109,200.00 | 107,400.00 | 108,800.00 | 105,584.10 | 81 |
| 2024-09-24 | 107,800.00 | 108,400.00 | 106,800.00 | 107,800.00 | 104,613.66 | 67 |
| 2024-09-23 | 105,800.00 | 108,000.00 | 105,800.00 | 106,600.00 | 103,449.13 | 86 |
| 2024-09-20 | 106,200.00 | 106,800.00 | 105,200.00 | 105,400.00 | 102,284.60 | 599 |
| 2024-09-19 | 107,200.00 | 108,000.00 | 106,800.00 | 106,800.00 | 103,643.22 | 185 |
| 2024-09-18 | 108,200.00 | 108,200.00 | 106,000.00 | 106,400.00 | 103,255.04 | 155 |
| 2024-09-17 | 106,400.00 | 109,400.00 | 106,400.00 | 107,600.00 | 104,419.57 | 167 |
| 2024-09-16 | 106,600.00 | 106,800.00 | 106,000.00 | 106,200.00 | 103,060.95 | 78 |
| 2024-09-13 | 106,800.00 | 107,200.00 | 106,200.00 | 106,400.00 | 103,255.04 | 96 |
| 2024-09-12 | 108,200.00 | 108,200.00 | 105,600.00 | 106,400.00 | 103,255.04 | 129 |
| 2024-09-11 | 109,000.00 | 109,600.00 | 108,200.00 | 108,400.00 | 105,195.92 | 51 |
| 2024-09-10 | 109,400.00 | 110,000.00 | 109,000.00 | 109,600.00 | 106,360.46 | 60 |
| 2024-09-09 | 108,400.00 | 109,600.00 | 108,200.00 | 109,600.00 | 106,360.46 | 44 |
| 2024-09-06 | 108,800.00 | 109,600.00 | 108,400.00 | 108,400.00 | 105,195.92 | 80 |
| 2024-09-05 | 109,600.00 | 110,200.00 | 108,800.00 | 109,000.00 | 105,778.19 | 102 |
| 2024-09-04 | 109,800.00 | 110,600.00 | 109,200.00 | 109,800.00 | 106,554.54 | 95 |
| 2024-09-03 | 111,600.00 | 112,200.00 | 111,000.00 | 111,800.00 | 108,495.43 | 78 |
| 2024-09-02 | 110,800.00 | 111,800.00 | 110,800.00 | 111,400.00 | 108,107.25 | 35 |
| 2024-08-30 | 109,400.00 | 111,000.00 | 109,400.00 | 111,000.00 | 107,719.07 | 189 |
| 2024-08-29 | 109,400.00 | 109,600.00 | 108,800.00 | 109,000.00 | 105,778.19 | 40 |
| 2024-08-28 | 109,400.00 | 109,600.00 | 109,000.00 | 109,600.00 | 106,360.46 | 51 |
| 2024-08-27 | 109,000.00 | 109,400.00 | 108,600.00 | 109,200.00 | 105,972.28 | 36 |
| 2024-08-26 | 108,800.00 | 108,800.00 | 107,800.00 | 108,800.00 | 105,584.10 | 29 |
| 2024-08-23 | 108,800.00 | 110,000.00 | 108,800.00 | 108,800.00 | 105,584.10 | 42 |
| 2024-08-22 | 108,600.00 | 109,600.00 | 108,600.00 | 109,600.00 | 106,360.46 | 37 |
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.