Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 9,470.00 | 9,500.00 | 9,360.00 | 9,430.00 | 8,921.53 | 1,484 |
| 2022-12-16 | 9,550.00 | 9,600.00 | 9,410.00 | 9,420.00 | 8,912.07 | 4,291 |
| 2022-12-15 | 9,780.00 | 9,780.00 | 9,500.00 | 9,510.00 | 8,997.22 | 2,378 |
| 2022-12-14 | 9,570.00 | 9,780.00 | 9,550.00 | 9,740.00 | 9,214.82 | 2,412 |
| 2022-12-13 | 9,590.00 | 9,740.00 | 9,490.00 | 9,610.00 | 9,091.83 | 3,007 |
| 2022-12-12 | 9,750.00 | 9,750.00 | 9,600.00 | 9,650.00 | 9,129.67 | 2,162 |
| 2022-12-09 | 9,520.00 | 9,780.00 | 9,520.00 | 9,740.00 | 9,214.82 | 2,831 |
| 2022-12-08 | 9,590.00 | 9,590.00 | 9,430.00 | 9,490.00 | 8,978.30 | 1,662 |
| 2022-12-07 | 9,540.00 | 9,580.00 | 9,380.00 | 9,520.00 | 9,006.68 | 2,587 |
| 2022-12-06 | 9,660.00 | 9,750.00 | 9,500.00 | 9,570.00 | 9,053.99 | 2,116 |
| 2022-12-05 | 9,970.00 | 9,970.00 | 9,680.00 | 9,720.00 | 9,195.90 | 2,509 |
| 2022-12-02 | 9,990.00 | 10,140.00 | 9,930.00 | 9,960.00 | 9,422.96 | 1,907 |
| 2022-12-01 | 10,000.00 | 10,180.00 | 9,940.00 | 10,020.00 | 9,479.72 | 3,037 |
| 2022-11-30 | 9,800.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,385.11 | 9,334 |
| 2022-11-29 | 10,000.00 | 10,000.00 | 9,760.00 | 9,760.00 | 9,233.74 | 3,168 |
| 2022-11-28 | 9,990.00 | 10,140.00 | 9,920.00 | 10,040.00 | 9,498.64 | 1,972 |
| 2022-11-25 | 10,180.00 | 10,240.00 | 10,060.00 | 10,100.00 | 9,555.41 | 1,443 |
| 2022-11-24 | 10,100.00 | 10,240.00 | 10,040.00 | 10,180.00 | 9,631.09 | 1,474 |
| 2022-11-23 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,555.41 | 2,311 |
| 2022-11-22 | 9,970.00 | 10,040.00 | 9,870.00 | 10,000.00 | 9,460.80 | 1,953 |
| 2022-11-21 | 9,960.00 | 10,100.00 | 9,870.00 | 9,970.00 | 9,432.42 | 2,567 |
| 2022-11-18 | 9,960.00 | 10,100.00 | 9,950.00 | 9,980.00 | 9,441.88 | 2,117 |
| 2022-11-17 | 9,980.00 | 10,100.00 | 9,910.00 | 10,020.00 | 9,479.72 | 1,838 |
| 2022-11-16 | 9,910.00 | 10,020.00 | 9,870.00 | 9,930.00 | 9,394.57 | 1,734 |
| 2022-11-15 | 10,040.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,385.11 | 1,722 |
| 2022-11-14 | 9,900.00 | 10,060.00 | 9,850.00 | 10,000.00 | 9,460.80 | 2,465 |
| 2022-11-11 | 10,100.00 | 10,200.00 | 9,880.00 | 9,960.00 | 9,422.96 | 2,491 |
| 2022-11-10 | 9,820.00 | 10,180.00 | 9,720.00 | 10,080.00 | 9,536.49 | 3,650 |
| 2022-11-09 | 9,770.00 | 9,810.00 | 9,720.00 | 9,800.00 | 9,271.58 | 2,355 |
| 2022-11-08 | 9,600.00 | 9,790.00 | 9,560.00 | 9,730.00 | 9,205.36 | 3,074 |
| 2022-11-07 | 9,630.00 | 9,650.00 | 9,530.00 | 9,600.00 | 9,082.37 | 1,657 |
| 2022-11-04 | 9,520.00 | 9,710.00 | 9,440.00 | 9,610.00 | 9,091.83 | 1,725 |
| 2022-11-03 | 9,480.00 | 9,560.00 | 9,360.00 | 9,440.00 | 8,931.00 | 1,563 |
| 2022-11-02 | 9,620.00 | 9,650.00 | 9,510.00 | 9,590.00 | 9,072.91 | 1,630 |
| 2022-11-01 | 9,620.00 | 9,820.00 | 9,560.00 | 9,580.00 | 9,063.45 | 1,834 |
| 2022-10-31 | 9,510.00 | 9,620.00 | 9,460.00 | 9,600.00 | 9,082.37 | 2,247 |
| 2022-10-28 | 9,550.00 | 9,610.00 | 9,400.00 | 9,550.00 | 9,035.06 | 2,205 |
| 2022-10-27 | 9,880.00 | 9,880.00 | 9,580.00 | 9,600.00 | 9,082.37 | 2,233 |
| 2022-10-26 | 9,850.00 | 9,930.00 | 9,750.00 | 9,880.00 | 9,347.27 | 2,152 |
| 2022-10-25 | 9,730.00 | 9,920.00 | 9,650.00 | 9,850.00 | 9,318.89 | 1,716 |
| 2022-10-24 | 9,430.00 | 9,770.00 | 9,430.00 | 9,710.00 | 9,186.44 | 1,752 |
| 2022-10-21 | 9,550.00 | 9,570.00 | 9,370.00 | 9,470.00 | 8,959.38 | 1,774 |
| 2022-10-20 | 9,590.00 | 9,690.00 | 9,530.00 | 9,600.00 | 9,082.37 | 1,600 |
| 2022-10-19 | 9,790.00 | 9,790.00 | 9,560.00 | 9,590.00 | 9,072.91 | 1,710 |
| 2022-10-18 | 9,630.00 | 9,770.00 | 9,590.00 | 9,710.00 | 9,186.44 | 1,946 |
| 2022-10-17 | 9,390.00 | 9,640.00 | 9,350.00 | 9,570.00 | 9,053.99 | 1,509 |
| 2022-10-14 | 9,430.00 | 9,560.00 | 9,340.00 | 9,410.00 | 8,902.61 | 1,741 |
| 2022-10-13 | 9,370.00 | 9,400.00 | 9,030.00 | 9,280.00 | 8,779.62 | 2,028 |
| 2022-10-12 | 9,450.00 | 9,580.00 | 9,370.00 | 9,410.00 | 8,902.61 | 1,778 |
| 2022-10-11 | 9,560.00 | 9,560.00 | 9,310.00 | 9,500.00 | 8,987.76 | 1,543 |
| 2022-10-10 | 9,300.00 | 9,520.00 | 9,300.00 | 9,520.00 | 9,006.68 | 1,623 |
| 2022-10-07 | 9,640.00 | 9,750.00 | 9,480.00 | 9,500.00 | 8,987.76 | 1,113 |
| 2022-10-06 | 9,840.00 | 9,840.00 | 9,620.00 | 9,620.00 | 9,101.29 | 1,129 |
| 2022-10-05 | 9,740.00 | 9,840.00 | 9,680.00 | 9,770.00 | 9,243.20 | 2,016 |
| 2022-10-04 | 9,360.00 | 9,770.00 | 9,360.00 | 9,770.00 | 9,243.20 | 2,101 |
| 2022-10-03 | 9,420.00 | 9,500.00 | 9,280.00 | 9,440.00 | 8,931.00 | 1,759 |
| 2022-09-30 | 9,250.00 | 9,570.00 | 9,250.00 | 9,560.00 | 9,044.53 | 2,650 |
| 2022-09-29 | 9,330.00 | 9,400.00 | 9,120.00 | 9,310.00 | 8,808.01 | 2,245 |
| 2022-09-28 | 9,370.00 | 9,370.00 | 9,070.00 | 9,320.00 | 8,817.47 | 2,226 |
| 2022-09-27 | 9,280.00 | 9,450.00 | 9,270.00 | 9,340.00 | 8,836.39 | 1,981 |
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.