Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	10,020.00	10,080.00	9,830.00	10,000.00	9,460.80	1,690
2023-03-14	10,000.00	10,120.00	9,950.00	10,100.00	9,555.41	1,989
2023-03-13	10,000.00	10,020.00	9,830.00	9,970.00	9,432.42	1,662
2023-03-10	10,080.00	10,180.00	9,980.00	10,020.00	9,479.72	1,714
2023-03-09	10,080.00	10,180.00	10,040.00	10,100.00	9,555.41	1,613
2023-03-08	10,040.00	10,200.00	10,040.00	10,140.00	9,593.25	1,338
2023-03-07	10,260.00	10,260.00	10,040.00	10,140.00	9,593.25	1,557
2023-03-06	10,240.00	10,280.00	10,100.00	10,120.00	9,574.33	1,375
2023-03-03	10,380.00	10,380.00	10,280.00	10,300.00	9,744.62	927
2023-03-02	10,200.00	10,360.00	10,120.00	10,300.00	9,744.62	1,801
2023-03-01	10,340.00	10,400.00	10,220.00	10,220.00	9,668.94	1,190
2023-02-28	10,440.00	10,540.00	10,320.00	10,320.00	9,763.55	2,041
2023-02-27	10,380.00	10,520.00	10,360.00	10,480.00	9,914.92	1,021
2023-02-24	10,480.00	10,520.00	10,360.00	10,380.00	9,820.31	1,218
2023-02-23	10,460.00	10,520.00	10,400.00	10,420.00	9,858.15	883
2023-02-22	10,420.00	10,560.00	10,420.00	10,500.00	9,933.84	1,186
2023-02-21	10,300.00	10,540.00	10,260.00	10,520.00	9,952.76	1,845
2023-02-20	10,400.00	10,420.00	10,280.00	10,360.00	9,801.39	623
2023-02-17	10,280.00	10,400.00	10,100.00	10,340.00	9,782.47	1,719
2023-02-16	10,340.00	10,400.00	10,180.00	10,280.00	9,725.70	1,135
2023-02-15	10,240.00	10,340.00	10,160.00	10,320.00	9,763.55	1,304
2023-02-14	10,120.00	10,240.00	10,120.00	10,200.00	9,650.02	2,767
2023-02-13	9,970.00	10,180.00	9,950.00	10,160.00	9,612.17	1,237
2023-02-10	10,020.00	10,140.00	9,860.00	9,960.00	9,422.96	1,202
2023-02-09	10,160.00	10,160.00	10,060.00	10,100.00	9,555.41	1,908
2023-02-08	10,200.00	10,220.00	10,100.00	10,120.00	9,574.33	1,346
2023-02-07	10,120.00	10,220.00	10,120.00	10,200.00	9,650.02	1,653
2023-02-06	10,140.00	10,180.00	10,080.00	10,160.00	9,612.17	1,376
2023-02-03	10,020.00	10,180.00	10,020.00	10,180.00	9,631.09	1,652
2023-02-02	10,080.00	10,240.00	10,080.00	10,180.00	9,631.09	2,159
2023-02-01	10,100.00	10,160.00	10,020.00	10,020.00	9,479.72	1,188
2023-01-31	10,100.00	10,160.00	10,040.00	10,040.00	9,498.64	2,285
2023-01-30	10,060.00	10,220.00	9,960.00	10,140.00	9,593.25	2,141
2023-01-27	10,100.00	10,200.00	9,980.00	10,120.00	9,574.33	1,584
2023-01-26	10,080.00	10,160.00	10,000.00	10,080.00	9,536.49	1,655
2023-01-25	10,220.00	10,220.00	10,040.00	10,080.00	9,536.49	1,849
2023-01-24	10,180.00	10,300.00	10,180.00	10,180.00	9,631.09	2,189
2023-01-23	10,100.00	10,200.00	10,060.00	10,200.00	9,650.02	1,529
2023-01-20	9,990.00	10,140.00	9,910.00	10,100.00	9,555.41	2,975
2023-01-19	9,990.00	10,100.00	9,920.00	9,950.00	9,413.50	2,572
2023-01-18	9,910.00	10,260.00	9,910.00	10,060.00	9,517.57	3,562
2023-01-17	9,960.00	10,060.00	9,880.00	10,020.00	9,479.72	1,955
2023-01-16	9,730.00	9,950.00	9,730.00	9,910.00	9,375.65	1,399
2023-01-13	9,640.00	9,790.00	9,640.00	9,770.00	9,243.20	1,517
2023-01-12	9,620.00	9,770.00	9,590.00	9,710.00	9,186.44	2,135
2023-01-11	9,470.00	9,740.00	9,450.00	9,580.00	9,063.45	2,924
2023-01-10	9,580.00	9,630.00	9,470.00	9,500.00	8,987.76	1,522
2023-01-09	9,630.00	9,700.00	9,570.00	9,670.00	9,148.59	1,409
2023-01-06	9,680.00	9,680.00	9,460.00	9,600.00	9,082.37	1,824
2023-01-05	9,640.00	9,770.00	9,630.00	9,660.00	9,139.13	1,505
2023-01-04	9,560.00	9,670.00	9,560.00	9,640.00	9,120.21	1,608
2023-01-03	9,560.00	9,630.00	9,410.00	9,550.00	9,035.06	1,469
2022-12-30	9,540.00	9,570.00	9,430.00	9,430.00	8,921.53	1,866
2022-12-29	9,530.00	9,600.00	9,410.00	9,520.00	9,006.68	1,248
2022-12-28	9,540.00	9,590.00	9,480.00	9,480.00	8,968.84	1,036
2022-12-27	9,470.00	9,610.00	9,450.00	9,510.00	8,997.22	686
2022-12-23	9,440.00	9,560.00	9,440.00	9,520.00	9,006.68	1,230
2022-12-22	9,580.00	9,660.00	9,470.00	9,490.00	8,978.30	1,830
2022-12-21	9,360.00	9,570.00	9,350.00	9,540.00	9,025.60	1,657
2022-12-20	9,350.00	9,440.00	9,320.00	9,330.00	8,826.93	2,251

← NewerPage 16 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.