Chocoladefabriken Lindt & Spruengli AG Part historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10,900.00	10,900.00	10,780.00	10,880.00	10,414.23	2,123
2023-11-28	10,940.00	10,940.00	10,810.00	10,840.00	10,375.94	2,417
2023-11-27	10,970.00	11,070.00	10,910.00	10,910.00	10,442.95	2,332
2023-11-24	10,830.00	10,970.00	10,830.00	10,970.00	10,500.38	1,191
2023-11-23	10,950.00	10,950.00	10,840.00	10,900.00	10,433.37	1,261
2023-11-22	10,950.00	10,990.00	10,780.00	10,880.00	10,414.23	2,452
2023-11-21	10,800.00	11,020.00	10,800.00	10,980.00	10,509.95	2,960
2023-11-20	10,870.00	10,900.00	10,800.00	10,860.00	10,395.09	1,681
2023-11-17	10,850.00	10,920.00	10,760.00	10,850.00	10,385.51	1,692
2023-11-16	10,780.00	10,940.00	10,780.00	10,900.00	10,433.37	2,544
2023-11-15	10,760.00	10,950.00	10,740.00	10,750.00	10,289.80	2,491
2023-11-14	10,560.00	10,890.00	10,560.00	10,830.00	10,366.37	3,230
2023-11-13	10,590.00	10,630.00	10,520.00	10,630.00	10,174.93	1,702
2023-11-10	10,600.00	10,600.00	10,470.00	10,540.00	10,088.79	1,709
2023-11-09	10,550.00	10,760.00	10,550.00	10,600.00	10,146.22	2,701
2023-11-08	10,450.00	10,590.00	10,420.00	10,550.00	10,098.36	2,427
2023-11-07	10,390.00	10,500.00	10,390.00	10,440.00	9,993.07	2,109
2023-11-06	10,390.00	10,440.00	10,270.00	10,410.00	9,964.35	1,623
2023-11-03	10,430.00	10,430.00	10,240.00	10,350.00	9,906.92	2,049
2023-11-02	10,250.00	10,500.00	10,250.00	10,430.00	9,983.49	2,772
2023-11-01	10,080.00	10,310.00	10,070.00	10,220.00	9,782.48	2,630
2023-10-31	9,870.00	10,080.00	9,870.00	10,050.00	9,619.76	2,556
2023-10-30	9,875.00	10,000.00	9,855.00	9,935.00	9,509.69	1,828
2023-10-27	9,940.00	9,970.00	9,860.00	9,880.00	9,457.04	1,968
2023-10-26	10,010.00	10,010.00	9,840.00	9,955.00	9,528.83	2,020
2023-10-25	9,840.00	10,020.00	9,760.00	10,010.00	9,581.47	2,424
2023-10-24	9,750.00	9,825.00	9,705.00	9,825.00	9,404.39	1,588
2023-10-23	9,775.00	9,825.00	9,655.00	9,800.00	9,380.46	2,406
2023-10-20	9,680.00	9,830.00	9,680.00	9,775.00	9,356.54	2,819
2023-10-19	9,735.00	9,815.00	9,700.00	9,800.00	9,380.46	2,404
2023-10-18	9,790.00	9,835.00	9,745.00	9,800.00	9,380.46	2,279
2023-10-17	9,805.00	9,865.00	9,755.00	9,840.00	9,418.75	2,803
2023-10-16	9,800.00	9,870.00	9,720.00	9,830.00	9,409.18	1,782
2023-10-13	9,790.00	9,815.00	9,690.00	9,740.00	9,323.03	2,812
2023-10-12	9,850.00	9,930.00	9,755.00	9,755.00	9,337.39	2,269
2023-10-11	9,725.00	9,925.00	9,680.00	9,900.00	9,476.18	2,498
2023-10-10	9,655.00	9,795.00	9,590.00	9,730.00	9,313.46	2,958
2023-10-09	9,555.00	9,660.00	9,430.00	9,595.00	9,184.24	3,531
2023-10-06	9,910.00	9,930.00	9,385.00	9,560.00	9,150.74	6,142
2023-10-05	9,925.00	10,080.00	9,905.00	9,940.00	9,514.47	2,534
2023-10-04	9,965.00	10,020.00	9,915.00	9,925.00	9,500.11	3,473
2023-10-03	10,040.00	10,070.00	9,970.00	9,970.00	9,543.19	2,341
2023-10-02	10,200.00	10,250.00	10,040.00	10,040.00	9,610.19	1,952
2023-09-29	10,170.00	10,320.00	10,170.00	10,190.00	9,753.77	2,348
2023-09-28	10,110.00	10,200.00	10,040.00	10,100.00	9,667.62	2,052
2023-09-27	10,270.00	10,290.00	10,120.00	10,140.00	9,705.91	1,449
2023-09-26	10,220.00	10,300.00	10,180.00	10,210.00	9,772.91	1,620
2023-09-25	10,290.00	10,330.00	10,170.00	10,190.00	9,753.77	1,451
2023-09-22	10,390.00	10,390.00	10,180.00	10,230.00	9,792.06	3,395
2023-09-21	10,460.00	10,510.00	10,400.00	10,420.00	9,973.92	1,782
2023-09-20	10,380.00	10,550.00	10,380.00	10,510.00	10,060.07	1,819
2023-09-19	10,380.00	10,390.00	10,280.00	10,360.00	9,916.49	1,687
2023-09-18	10,390.00	10,450.00	10,320.00	10,370.00	9,926.06	1,531
2023-09-15	10,490.00	10,620.00	10,350.00	10,390.00	9,945.21	7,488
2023-09-14	10,550.00	10,560.00	10,380.00	10,480.00	10,031.35	1,974
2023-09-13	10,510.00	10,540.00	10,410.00	10,510.00	10,060.07	1,390
2023-09-12	10,560.00	10,610.00	10,480.00	10,480.00	10,031.35	1,539
2023-09-11	10,500.00	10,570.00	10,460.00	10,550.00	10,098.36	1,463
2023-09-08	10,500.00	10,660.00	10,500.00	10,570.00	10,117.50	2,822
2023-09-07	10,330.00	10,510.00	10,330.00	10,470.00	10,021.78	1,444

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.