Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10,660.00 | 10,820.00 | 10,630.00 | 10,630.00 | 10,313.50 | 2,169 |
| 2024-05-27 | 10,640.00 | 10,710.00 | 10,570.00 | 10,590.00 | 10,274.69 | 913 |
| 2024-05-24 | 10,680.00 | 10,700.00 | 10,570.00 | 10,640.00 | 10,323.20 | 990 |
| 2024-05-23 | 10,820.00 | 10,820.00 | 10,660.00 | 10,700.00 | 10,381.42 | 1,671 |
| 2024-05-22 | 10,650.00 | 10,830.00 | 10,650.00 | 10,800.00 | 10,478.44 | 2,313 |
| 2024-05-21 | 10,660.00 | 10,850.00 | 10,660.00 | 10,710.00 | 10,391.12 | 3,264 |
| 2024-05-17 | 10,540.00 | 10,640.00 | 10,510.00 | 10,640.00 | 10,323.20 | 1,750 |
| 2024-05-16 | 10,660.00 | 10,680.00 | 10,490.00 | 10,560.00 | 10,245.59 | 2,272 |
| 2024-05-15 | 10,680.00 | 10,770.00 | 10,620.00 | 10,710.00 | 10,391.12 | 1,849 |
| 2024-05-14 | 10,600.00 | 10,830.00 | 10,600.00 | 10,740.00 | 10,420.23 | 3,894 |
| 2024-05-13 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,332.91 | 2,003 |
| 2024-05-10 | 10,420.00 | 10,550.00 | 10,380.00 | 10,530.00 | 10,216.48 | 2,300 |
| 2024-05-08 | 10,650.00 | 10,700.00 | 10,380.00 | 10,410.00 | 10,100.05 | 3,831 |
| 2024-05-07 | 10,460.00 | 10,660.00 | 10,460.00 | 10,660.00 | 10,342.61 | 2,845 |
| 2024-05-06 | 10,490.00 | 10,600.00 | 10,450.00 | 10,510.00 | 10,197.07 | 1,987 |
| 2024-05-03 | 10,600.00 | 10,720.00 | 10,490.00 | 10,530.00 | 10,216.48 | 1,878 |
| 2024-05-02 | 10,740.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,284.40 | 2,603 |
| 2024-04-30 | 10,200.00 | 10,820.00 | 10,200.00 | 10,610.00 | 10,294.10 | 10,113 |
| 2024-04-29 | 10,310.00 | 10,390.00 | 10,190.00 | 10,190.00 | 9,886.60 | 1,971 |
| 2024-04-26 | 10,370.00 | 10,430.00 | 10,200.00 | 10,350.00 | 10,041.84 | 1,676 |
| 2024-04-25 | 10,310.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,090.35 | 2,442 |
| 2024-04-24 | 10,470.00 | 10,590.00 | 10,310.00 | 10,310.00 | 10,003.03 | 3,543 |
| 2024-04-23 | 10,390.00 | 10,500.00 | 10,280.00 | 10,500.00 | 10,187.37 | 3,739 |
| 2024-04-22 | 10,330.00 | 10,370.00 | 10,290.00 | 10,330.00 | 10,022.43 | 1,786 |
| 2024-04-19 | 10,310.00 | 10,440.00 | 10,290.00 | 10,420.00 | 9,973.92 | 2,231 |
| 2024-04-18 | 10,300.00 | 10,460.00 | 10,290.00 | 10,460.00 | 10,012.21 | 1,855 |
| 2024-04-17 | 10,310.00 | 10,400.00 | 10,290.00 | 10,310.00 | 9,868.63 | 1,407 |
| 2024-04-16 | 10,260.00 | 10,370.00 | 10,180.00 | 10,340.00 | 9,897.35 | 1,965 |
| 2024-04-15 | 10,380.00 | 10,400.00 | 10,250.00 | 10,300.00 | 9,859.06 | 1,362 |
| 2024-04-12 | 10,420.00 | 10,480.00 | 10,330.00 | 10,360.00 | 9,916.49 | 1,391 |
| 2024-04-11 | 10,500.00 | 10,530.00 | 10,420.00 | 10,430.00 | 9,983.49 | 1,741 |
| 2024-04-10 | 10,400.00 | 10,470.00 | 10,350.00 | 10,450.00 | 10,002.64 | 1,937 |
| 2024-04-09 | 10,290.00 | 10,390.00 | 10,290.00 | 10,360.00 | 9,916.49 | 1,315 |
| 2024-04-08 | 10,400.00 | 10,440.00 | 10,260.00 | 10,340.00 | 9,897.35 | 2,568 |
| 2024-04-05 | 10,260.00 | 10,430.00 | 10,250.00 | 10,420.00 | 9,973.92 | 2,014 |
| 2024-04-04 | 10,450.00 | 10,490.00 | 10,300.00 | 10,380.00 | 9,935.64 | 1,729 |
| 2024-04-03 | 10,510.00 | 10,540.00 | 10,330.00 | 10,490.00 | 10,040.93 | 2,078 |
| 2024-04-02 | 10,700.00 | 10,780.00 | 10,540.00 | 10,570.00 | 10,117.50 | 2,025 |
| 2024-03-28 | 10,620.00 | 10,790.00 | 10,610.00 | 10,790.00 | 10,328.08 | 2,991 |
| 2024-03-27 | 10,590.00 | 10,670.00 | 10,490.00 | 10,640.00 | 10,184.50 | 2,240 |
| 2024-03-26 | 10,820.00 | 10,890.00 | 10,580.00 | 10,600.00 | 10,146.22 | 2,313 |
| 2024-03-25 | 10,870.00 | 10,930.00 | 10,830.00 | 10,890.00 | 10,423.80 | 1,548 |
| 2024-03-22 | 10,830.00 | 10,900.00 | 10,690.00 | 10,890.00 | 10,423.80 | 1,455 |
| 2024-03-21 | 10,890.00 | 10,920.00 | 10,660.00 | 10,810.00 | 10,347.23 | 2,528 |
| 2024-03-20 | 10,740.00 | 10,830.00 | 10,700.00 | 10,800.00 | 10,337.66 | 2,599 |
| 2024-03-19 | 11,030.00 | 11,030.00 | 10,730.00 | 10,780.00 | 10,318.51 | 2,105 |
| 2024-03-18 | 10,980.00 | 11,050.00 | 10,880.00 | 10,960.00 | 10,490.81 | 3,011 |
| 2024-03-15 | 11,030.00 | 11,080.00 | 10,960.00 | 11,000.00 | 10,529.09 | 2,934 |
| 2024-03-14 | 11,120.00 | 11,230.00 | 10,980.00 | 11,050.00 | 10,576.95 | 2,581 |
| 2024-03-13 | 10,920.00 | 11,110.00 | 10,920.00 | 11,100.00 | 10,624.81 | 2,719 |
| 2024-03-12 | 11,150.00 | 11,170.00 | 11,000.00 | 11,000.00 | 10,529.09 | 3,829 |
| 2024-03-11 | 11,260.00 | 11,270.00 | 11,100.00 | 11,150.00 | 10,672.67 | 1,940 |
| 2024-03-08 | 11,270.00 | 11,340.00 | 11,240.00 | 11,310.00 | 10,825.82 | 1,921 |
| 2024-03-07 | 11,050.00 | 11,300.00 | 11,040.00 | 11,280.00 | 10,797.11 | 4,259 |
| 2024-03-06 | 10,900.00 | 11,110.00 | 10,880.00 | 11,050.00 | 10,576.95 | 2,874 |
| 2024-03-05 | 10,950.00 | 11,090.00 | 10,610.00 | 10,830.00 | 10,366.37 | 3,326 |
| 2024-03-04 | 10,830.00 | 10,950.00 | 10,790.00 | 10,950.00 | 10,481.23 | 2,524 |
| 2024-03-01 | 10,760.00 | 10,900.00 | 10,760.00 | 10,830.00 | 10,366.37 | 1,707 |
| 2024-02-29 | 10,840.00 | 10,960.00 | 10,820.00 | 10,820.00 | 10,356.80 | 6,477 |
| 2024-02-28 | 10,660.00 | 10,840.00 | 10,580.00 | 10,840.00 | 10,375.94 | 2,881 |
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.