Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	10,400.00	10,410.00	10,230.00	10,390.00	9,945.21	1,510
2023-09-05	10,400.00	10,410.00	10,320.00	10,350.00	9,906.92	976
2023-09-04	10,520.00	10,540.00	10,410.00	10,420.00	9,973.92	1,358
2023-09-01	10,600.00	10,600.00	10,460.00	10,470.00	10,021.78	1,532
2023-08-31	10,680.00	10,740.00	10,460.00	10,570.00	10,117.50	6,548
2023-08-30	10,590.00	10,680.00	10,550.00	10,610.00	10,155.79	1,646
2023-08-29	10,470.00	10,590.00	10,420.00	10,590.00	10,136.65	1,588
2023-08-28	10,400.00	10,540.00	10,400.00	10,440.00	9,993.07	1,161
2023-08-25	10,330.00	10,400.00	10,250.00	10,330.00	9,887.78	1,101
2023-08-24	10,230.00	10,350.00	10,230.00	10,320.00	9,878.20	2,232
2023-08-23	10,140.00	10,250.00	10,140.00	10,190.00	9,753.77	1,483
2023-08-22	10,280.00	10,310.00	10,130.00	10,130.00	9,696.34	1,160
2023-08-21	10,270.00	10,390.00	10,220.00	10,240.00	9,801.63	1,638
2023-08-18	10,350.00	10,370.00	10,270.00	10,340.00	9,897.35	1,054
2023-08-17	10,520.00	10,560.00	10,390.00	10,390.00	9,945.21	894
2023-08-16	10,450.00	10,560.00	10,440.00	10,510.00	10,060.07	1,218
2023-08-15	10,560.00	10,650.00	10,480.00	10,500.00	10,050.50	1,271
2023-08-14	10,530.00	10,560.00	10,480.00	10,520.00	10,069.64	812
2023-08-11	10,630.00	10,630.00	10,540.00	10,540.00	10,088.79	1,371
2023-08-10	10,560.00	10,660.00	10,530.00	10,580.00	10,127.07	1,209
2023-08-09	10,570.00	10,630.00	10,510.00	10,560.00	10,107.93	1,047
2023-08-08	10,480.00	10,600.00	10,480.00	10,510.00	10,060.07	1,525
2023-08-07	10,500.00	10,600.00	10,500.00	10,530.00	10,079.21	1,148
2023-08-04	10,520.00	10,590.00	10,460.00	10,540.00	10,088.79	1,235
2023-08-03	10,510.00	10,580.00	10,490.00	10,520.00	10,069.64	1,027
2023-08-02	10,540.00	10,720.00	10,540.00	10,620.00	10,165.36	1,878
2023-07-31	10,650.00	10,780.00	10,590.00	10,660.00	10,203.65	2,050
2023-07-28	10,700.00	10,740.00	10,580.00	10,640.00	10,184.50	1,981
2023-07-27	10,670.00	10,760.00	10,640.00	10,710.00	10,251.51	1,814
2023-07-26	10,750.00	10,750.00	10,430.00	10,580.00	10,127.07	2,370
2023-07-25	10,940.00	11,060.00	10,730.00	10,770.00	10,308.94	2,142
2023-07-24	10,900.00	10,940.00	10,710.00	10,790.00	10,328.08	1,328
2023-07-21	11,000.00	11,020.00	10,900.00	10,940.00	10,471.66	1,288
2023-07-20	10,810.00	11,070.00	10,780.00	10,980.00	10,509.95	1,506
2023-07-19	11,000.00	11,060.00	10,840.00	10,840.00	10,375.94	1,491
2023-07-18	10,800.00	10,960.00	10,760.00	10,920.00	10,452.52	1,326
2023-07-17	10,980.00	10,990.00	10,790.00	10,810.00	10,347.23	1,210
2023-07-14	10,800.00	10,960.00	10,710.00	10,900.00	10,433.37	1,361
2023-07-13	10,710.00	10,790.00	10,700.00	10,760.00	10,299.37	1,482
2023-07-12	10,720.00	10,780.00	10,660.00	10,730.00	10,270.65	1,328
2023-07-11	10,690.00	10,810.00	10,680.00	10,770.00	10,308.94	1,334
2023-07-10	10,690.00	10,760.00	10,600.00	10,650.00	10,194.08	2,092
2023-07-07	10,790.00	10,810.00	10,660.00	10,670.00	10,213.22	1,659
2023-07-06	11,000.00	11,000.00	10,760.00	10,800.00	10,337.66	1,562
2023-07-05	11,120.00	11,150.00	10,940.00	11,010.00	10,538.67	1,675
2023-07-04	11,140.00	11,210.00	11,080.00	11,170.00	10,691.82	895
2023-07-03	11,230.00	11,250.00	11,130.00	11,130.00	10,653.53	1,569
2023-06-30	11,080.00	11,280.00	11,060.00	11,240.00	10,758.82	2,644
2023-06-29	11,080.00	11,150.00	11,000.00	11,050.00	10,576.95	1,257
2023-06-28	11,040.00	11,130.00	11,000.00	11,090.00	10,615.24	2,105
2023-06-27	10,970.00	11,010.00	10,930.00	10,960.00	10,490.81	1,483
2023-06-26	10,890.00	10,970.00	10,850.00	10,920.00	10,452.52	1,685
2023-06-23	10,880.00	10,970.00	10,850.00	10,900.00	10,433.37	1,405
2023-06-22	10,780.00	10,940.00	10,750.00	10,890.00	10,423.80	1,498
2023-06-21	11,150.00	11,150.00	10,900.00	10,900.00	10,433.37	1,417
2023-06-20	10,930.00	11,150.00	10,910.00	11,020.00	10,548.24	1,762
2023-06-19	11,190.00	11,190.00	10,940.00	10,970.00	10,500.38	2,530
2023-06-16	11,180.00	11,350.00	11,180.00	11,270.00	10,787.53	6,275
2023-06-15	11,200.00	11,280.00	11,140.00	11,210.00	10,730.10	1,919
2023-06-14	11,300.00	11,410.00	11,220.00	11,240.00	10,758.82	2,781

← NewerPage 14 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.