Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11,300.00	11,410.00	11,220.00	11,240.00	10,758.82	2,781
2023-06-13	11,230.00	11,360.00	11,150.00	11,340.00	10,854.54	1,860
2023-06-12	11,180.00	11,310.00	11,120.00	11,310.00	10,825.82	7,514
2023-06-09	11,100.00	11,200.00	11,100.00	11,190.00	10,710.96	2,171
2023-06-08	11,020.00	11,160.00	11,020.00	11,070.00	10,596.10	1,375
2023-06-07	11,110.00	11,190.00	11,060.00	11,060.00	10,586.52	2,060
2023-06-06	11,040.00	11,200.00	11,000.00	11,120.00	10,643.96	1,861
2023-06-05	11,150.00	11,150.00	10,960.00	10,970.00	10,500.38	1,313
2023-06-02	11,000.00	11,140.00	11,000.00	11,130.00	10,653.53	1,264
2023-06-01	10,910.00	11,020.00	10,880.00	11,000.00	10,529.09	1,422
2023-05-31	10,680.00	10,930.00	10,640.00	10,890.00	10,423.80	4,831
2023-05-30	10,850.00	10,900.00	10,680.00	10,710.00	10,251.51	1,198
2023-05-26	10,770.00	10,920.00	10,770.00	10,890.00	10,423.80	1,008
2023-05-25	10,870.00	10,890.00	10,760.00	10,820.00	10,356.80	1,287
2023-05-24	10,850.00	10,920.00	10,790.00	10,880.00	10,414.23	1,366
2023-05-23	10,950.00	11,040.00	10,910.00	10,930.00	10,462.09	1,142
2023-05-22	11,000.00	11,050.00	10,990.00	11,030.00	10,557.81	1,041
2023-05-19	10,980.00	11,100.00	10,950.00	11,020.00	10,548.24	1,440
2023-05-17	11,100.00	11,120.00	10,890.00	10,930.00	10,462.09	1,558
2023-05-16	11,150.00	11,180.00	11,080.00	11,130.00	10,653.53	1,224
2023-05-15	11,200.00	11,250.00	11,150.00	11,170.00	10,691.82	880
2023-05-12	11,160.00	11,250.00	11,070.00	11,120.00	10,643.96	2,340
2023-05-11	11,090.00	11,180.00	11,090.00	11,160.00	10,682.24	1,859
2023-05-10	11,120.00	11,150.00	11,040.00	11,100.00	10,624.81	1,341
2023-05-09	11,190.00	11,200.00	11,060.00	11,180.00	10,701.39	1,558
2023-05-08	11,020.00	11,180.00	11,020.00	11,180.00	10,701.39	1,596
2023-05-05	10,970.00	11,220.00	10,970.00	11,210.00	10,730.10	1,667
2023-05-04	11,040.00	11,130.00	11,030.00	11,080.00	10,605.67	1,527
2023-05-03	11,060.00	11,190.00	11,040.00	11,140.00	10,663.10	1,784
2023-05-02	11,020.00	11,060.00	10,960.00	11,060.00	10,586.52	1,695
2023-04-28	10,870.00	11,030.00	10,860.00	11,020.00	10,548.24	1,944
2023-04-27	10,990.00	10,990.00	10,840.00	10,880.00	10,414.23	1,799
2023-04-26	11,050.00	11,060.00	10,920.00	10,960.00	10,490.81	2,155
2023-04-25	11,140.00	11,190.00	11,120.00	11,140.00	10,663.10	1,334
2023-04-24	11,150.00	11,220.00	11,110.00	11,180.00	10,701.39	1,348
2023-04-21	11,060.00	11,230.00	11,060.00	11,200.00	10,596.10	1,626
2023-04-20	11,140.00	11,160.00	11,060.00	11,130.00	10,529.87	1,358
2023-04-19	11,000.00	11,180.00	11,000.00	11,170.00	10,567.71	1,526
2023-04-18	11,000.00	11,110.00	10,990.00	11,070.00	10,473.11	1,661
2023-04-17	10,940.00	11,050.00	10,940.00	11,030.00	10,435.26	1,601
2023-04-14	10,970.00	10,970.00	10,820.00	10,930.00	10,340.65	1,367
2023-04-13	11,030.00	11,030.00	10,870.00	10,880.00	10,293.35	1,772
2023-04-12	11,000.00	11,040.00	10,890.00	11,020.00	10,425.80	1,789
2023-04-11	10,980.00	11,060.00	10,920.00	11,020.00	10,425.80	2,916
2023-04-06	10,910.00	11,050.00	10,870.00	10,980.00	10,387.96	2,061
2023-04-05	10,850.00	10,920.00	10,730.00	10,910.00	10,321.73	1,542
2023-04-04	10,830.00	10,900.00	10,790.00	10,810.00	10,227.13	1,836
2023-04-03	10,800.00	10,840.00	10,730.00	10,800.00	10,217.66	1,271
2023-03-31	10,740.00	10,880.00	10,700.00	10,800.00	10,217.66	1,736
2023-03-30	10,800.00	10,840.00	10,700.00	10,700.00	10,123.06	1,405
2023-03-29	10,600.00	10,780.00	10,580.00	10,780.00	10,198.74	1,611
2023-03-28	10,500.00	10,600.00	10,440.00	10,560.00	9,990.61	1,444
2023-03-27	10,500.00	10,640.00	10,480.00	10,500.00	9,933.84	1,660
2023-03-24	10,320.00	10,480.00	10,320.00	10,460.00	9,896.00	1,875
2023-03-23	10,420.00	10,460.00	10,300.00	10,420.00	9,858.15	1,749
2023-03-22	10,360.00	10,480.00	10,340.00	10,440.00	9,877.08	1,303
2023-03-21	10,360.00	10,480.00	10,340.00	10,400.00	9,839.23	1,509
2023-03-20	10,240.00	10,460.00	10,140.00	10,360.00	9,801.39	1,862
2023-03-17	10,300.00	10,380.00	10,180.00	10,320.00	9,763.55	4,090
2023-03-16	10,100.00	10,280.00	10,040.00	10,260.00	9,706.78	2,394

← NewerPage 15 of 21 · 1,258 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.