Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,920.00 | 10,980.00 | 10,920.00 | 10,950.00 | 10,623.97 | 1,295 |
| 2024-08-20 | 11,090.00 | 11,090.00 | 10,910.00 | 10,950.00 | 10,623.97 | 878 |
| 2024-08-19 | 11,070.00 | 11,100.00 | 10,960.00 | 11,050.00 | 10,721.00 | 1,119 |
| 2024-08-16 | 10,950.00 | 11,070.00 | 10,950.00 | 11,070.00 | 10,740.40 | 1,162 |
| 2024-08-15 | 10,990.00 | 11,010.00 | 10,920.00 | 10,960.00 | 10,633.68 | 1,047 |
| 2024-08-14 | 11,000.00 | 11,060.00 | 10,870.00 | 11,040.00 | 10,711.29 | 1,383 |
| 2024-08-13 | 10,860.00 | 10,980.00 | 10,780.00 | 10,940.00 | 10,614.27 | 1,327 |
| 2024-08-12 | 11,060.00 | 11,060.00 | 10,840.00 | 10,860.00 | 10,536.65 | 1,469 |
| 2024-08-09 | 11,160.00 | 11,160.00 | 11,010.00 | 11,030.00 | 10,701.59 | 987 |
| 2024-08-08 | 11,200.00 | 11,260.00 | 11,090.00 | 11,150.00 | 10,818.02 | 1,714 |
| 2024-08-07 | 11,060.00 | 11,260.00 | 11,030.00 | 11,260.00 | 10,924.74 | 2,789 |
| 2024-08-06 | 10,860.00 | 11,070.00 | 10,860.00 | 10,950.00 | 10,623.97 | 1,598 |
| 2024-08-05 | 11,260.00 | 11,420.00 | 10,890.00 | 10,900.00 | 10,575.46 | 4,705 |
| 2024-08-02 | 11,000.00 | 11,400.00 | 10,930.00 | 11,380.00 | 11,041.17 | 6,107 |
| 2024-07-31 | 11,040.00 | 11,110.00 | 10,970.00 | 11,010.00 | 10,682.19 | 1,795 |
| 2024-07-30 | 10,960.00 | 11,070.00 | 10,950.00 | 11,040.00 | 10,711.29 | 2,624 |
| 2024-07-29 | 10,950.00 | 11,050.00 | 10,860.00 | 10,920.00 | 10,594.87 | 1,902 |
| 2024-07-26 | 10,900.00 | 11,000.00 | 10,750.00 | 11,000.00 | 10,672.49 | 3,007 |
| 2024-07-25 | 10,710.00 | 11,030.00 | 10,620.00 | 10,990.00 | 10,662.78 | 2,653 |
| 2024-07-24 | 10,700.00 | 10,820.00 | 10,680.00 | 10,720.00 | 10,400.82 | 1,716 |
| 2024-07-23 | 11,140.00 | 11,160.00 | 10,820.00 | 10,890.00 | 10,565.76 | 3,214 |
| 2024-07-22 | 10,750.00 | 11,020.00 | 10,750.00 | 10,960.00 | 10,633.68 | 2,025 |
| 2024-07-19 | 10,780.00 | 10,840.00 | 10,740.00 | 10,750.00 | 10,429.93 | 1,829 |
| 2024-07-18 | 10,750.00 | 10,870.00 | 10,670.00 | 10,800.00 | 10,478.44 | 2,299 |
| 2024-07-17 | 10,740.00 | 10,740.00 | 10,590.00 | 10,710.00 | 10,391.12 | 1,815 |
| 2024-07-16 | 10,640.00 | 10,730.00 | 10,520.00 | 10,690.00 | 10,371.72 | 1,948 |
| 2024-07-15 | 10,620.00 | 10,830.00 | 10,620.00 | 10,650.00 | 10,332.91 | 1,593 |
| 2024-07-12 | 10,600.00 | 10,670.00 | 10,530.00 | 10,620.00 | 10,303.80 | 1,903 |
| 2024-07-11 | 10,980.00 | 10,980.00 | 10,600.00 | 10,630.00 | 10,313.50 | 3,788 |
| 2024-07-10 | 10,920.00 | 11,030.00 | 10,850.00 | 10,970.00 | 10,643.38 | 1,621 |
| 2024-07-09 | 10,930.00 | 11,030.00 | 10,920.00 | 10,950.00 | 10,623.97 | 1,919 |
| 2024-07-08 | 10,900.00 | 11,070.00 | 10,900.00 | 10,930.00 | 10,604.57 | 1,789 |
| 2024-07-05 | 10,920.00 | 10,980.00 | 10,810.00 | 10,870.00 | 10,546.36 | 1,770 |
| 2024-07-04 | 10,850.00 | 10,960.00 | 10,790.00 | 10,950.00 | 10,623.97 | 1,273 |
| 2024-07-03 | 10,590.00 | 10,840.00 | 10,570.00 | 10,840.00 | 10,517.25 | 2,587 |
| 2024-07-02 | 10,550.00 | 10,550.00 | 10,380.00 | 10,520.00 | 10,206.78 | 1,532 |
| 2024-07-01 | 10,570.00 | 10,600.00 | 10,440.00 | 10,550.00 | 10,235.88 | 1,622 |
| 2024-06-28 | 10,470.00 | 10,540.00 | 10,380.00 | 10,490.00 | 10,177.67 | 2,288 |
| 2024-06-27 | 10,500.00 | 10,500.00 | 10,360.00 | 10,430.00 | 10,119.46 | 1,629 |
| 2024-06-26 | 10,780.00 | 10,780.00 | 10,370.00 | 10,430.00 | 10,119.46 | 2,839 |
| 2024-06-25 | 10,940.00 | 10,950.00 | 10,730.00 | 10,750.00 | 10,429.93 | 4,170 |
| 2024-06-24 | 10,900.00 | 11,000.00 | 10,800.00 | 10,940.00 | 10,614.27 | 3,720 |
| 2024-06-21 | 10,720.00 | 10,930.00 | 10,720.00 | 10,930.00 | 10,604.57 | 7,707 |
| 2024-06-20 | 10,630.00 | 10,790.00 | 10,620.00 | 10,790.00 | 10,468.74 | 1,972 |
| 2024-06-19 | 10,620.00 | 10,680.00 | 10,490.00 | 10,680.00 | 10,362.01 | 1,903 |
| 2024-06-18 | 10,680.00 | 10,740.00 | 10,500.00 | 10,640.00 | 10,323.20 | 1,768 |
| 2024-06-17 | 10,710.00 | 10,750.00 | 10,650.00 | 10,670.00 | 10,352.31 | 1,321 |
| 2024-06-14 | 10,530.00 | 10,760.00 | 10,520.00 | 10,750.00 | 10,429.93 | 2,363 |
| 2024-06-13 | 10,560.00 | 10,620.00 | 10,480.00 | 10,600.00 | 10,284.40 | 1,562 |
| 2024-06-12 | 10,560.00 | 10,600.00 | 10,460.00 | 10,560.00 | 10,245.59 | 1,323 |
| 2024-06-11 | 10,550.00 | 10,550.00 | 10,480.00 | 10,520.00 | 10,206.78 | 1,310 |
| 2024-06-10 | 10,620.00 | 10,730.00 | 10,590.00 | 10,600.00 | 10,284.40 | 1,348 |
| 2024-06-07 | 10,640.00 | 10,760.00 | 10,560.00 | 10,740.00 | 10,420.23 | 1,559 |
| 2024-06-06 | 10,590.00 | 10,680.00 | 10,590.00 | 10,670.00 | 10,352.31 | 1,342 |
| 2024-06-05 | 10,560.00 | 10,590.00 | 10,520.00 | 10,540.00 | 10,226.18 | 1,302 |
| 2024-06-04 | 10,430.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,187.37 | 1,885 |
| 2024-06-03 | 10,540.00 | 10,610.00 | 10,400.00 | 10,460.00 | 10,148.56 | 1,866 |
| 2024-05-31 | 10,500.00 | 10,560.00 | 10,410.00 | 10,510.00 | 10,197.07 | 6,674 |
| 2024-05-30 | 10,360.00 | 10,570.00 | 10,320.00 | 10,490.00 | 10,177.67 | 1,642 |
| 2024-05-29 | 10,630.00 | 10,730.00 | 10,400.00 | 10,420.00 | 10,109.75 | 3,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 180.0000 CHF |
| 2025-04-22 | 150.0000 CHF |
| 2024-04-22 | 140.0000 CHF |
| 2023-04-24 | 130.0000 CHF |
| 2022-05-02 | 120.0000 CHF |
| 2021-05-06 | 36.9000 CHF |
| 2020-04-29 | 70.0000 CHF |
| 2019-05-07 | 36.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.