Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9,210.00	9,270.00	9,080.00	9,220.00	8,722.86	2,172
2022-09-23	9,400.00	9,420.00	9,130.00	9,170.00	8,675.55	2,476
2022-09-22	9,460.00	9,680.00	9,390.00	9,400.00	8,893.15	2,487
2022-09-21	9,580.00	9,630.00	9,500.00	9,570.00	9,053.99	2,437
2022-09-20	9,880.00	9,890.00	9,480.00	9,590.00	9,072.91	1,949
2022-09-19	9,930.00	9,930.00	9,690.00	9,810.00	9,281.05	1,524
2022-09-16	10,040.00	10,080.00	9,870.00	9,870.00	9,337.81	6,681
2022-09-15	10,100.00	10,140.00	9,930.00	9,930.00	9,394.57	2,033
2022-09-14	10,200.00	10,240.00	9,960.00	10,040.00	9,498.64	1,370
2022-09-13	10,520.00	10,620.00	10,280.00	10,320.00	9,763.55	1,690
2022-09-12	10,340.00	10,580.00	10,220.00	10,460.00	9,896.00	1,318
2022-09-09	10,380.00	10,560.00	10,340.00	10,380.00	9,820.31	1,293
2022-09-08	10,340.00	10,400.00	10,220.00	10,340.00	9,782.47	1,195
2022-09-07	10,340.00	10,440.00	10,220.00	10,340.00	9,782.47	1,132
2022-09-06	10,280.00	10,360.00	10,200.00	10,260.00	9,706.78	935
2022-09-05	10,140.00	10,380.00	10,080.00	10,260.00	9,706.78	1,118
2022-09-02	10,300.00	10,580.00	10,060.00	10,340.00	9,782.47	1,943
2022-09-01	10,220.00	10,300.00	10,060.00	10,120.00	9,574.33	1,107
2022-08-31	10,280.00	10,500.00	10,280.00	10,340.00	9,782.47	2,522
2022-08-30	10,500.00	10,600.00	10,340.00	10,400.00	9,839.23	906
2022-08-29	10,440.00	10,600.00	10,300.00	10,480.00	9,914.92	774
2022-08-26	10,700.00	10,760.00	10,440.00	10,480.00	9,914.92	933
2022-08-25	10,680.00	10,740.00	10,560.00	10,700.00	10,123.06	987
2022-08-24	10,580.00	10,720.00	10,480.00	10,700.00	10,123.06	906
2022-08-23	10,780.00	10,780.00	10,480.00	10,560.00	9,990.61	1,188
2022-08-22	10,640.00	10,800.00	10,640.00	10,720.00	10,141.98	1,247
2022-08-19	10,700.00	10,880.00	10,660.00	10,780.00	10,198.74	1,302
2022-08-18	10,720.00	10,780.00	10,620.00	10,740.00	10,160.90	905
2022-08-17	10,620.00	10,780.00	10,600.00	10,680.00	10,104.13	1,176
2022-08-16	10,580.00	10,680.00	10,480.00	10,580.00	10,009.53	1,231
2022-08-15	10,480.00	10,740.00	10,460.00	10,680.00	10,104.13	1,066
2022-08-12	10,700.00	10,700.00	10,380.00	10,380.00	9,820.31	2,485
2022-08-11	10,320.00	10,680.00	10,320.00	10,680.00	10,104.13	1,880
2022-08-10	10,240.00	10,420.00	10,120.00	10,380.00	9,820.31	1,388
2022-08-09	10,400.00	10,440.00	10,320.00	10,340.00	9,782.47	1,882
2022-08-08	10,180.00	10,440.00	10,140.00	10,380.00	9,820.31	1,168
2022-08-05	10,420.00	10,420.00	10,100.00	10,200.00	9,650.02	1,430
2022-08-04	10,480.00	10,520.00	10,200.00	10,280.00	9,725.70	1,441
2022-08-03	10,500.00	10,620.00	10,420.00	10,480.00	9,914.92	1,260
2022-08-02	10,640.00	10,640.00	10,380.00	10,500.00	9,933.84	1,686
2022-07-29	10,400.00	10,560.00	10,320.00	10,500.00	9,933.84	2,365
2022-07-28	10,300.00	10,400.00	10,200.00	10,300.00	9,744.62	1,359
2022-07-27	10,340.00	10,740.00	10,060.00	10,300.00	9,744.62	3,903
2022-07-26	10,100.00	10,680.00	10,100.00	10,620.00	10,047.37	3,049
2022-07-25	9,840.00	9,990.00	9,800.00	9,930.00	9,394.57	1,157
2022-07-22	9,770.00	9,910.00	9,700.00	9,840.00	9,309.43	704
2022-07-21	9,540.00	9,750.00	9,520.00	9,740.00	9,214.82	1,057
2022-07-20	9,740.00	9,740.00	9,570.00	9,590.00	9,072.91	1,039
2022-07-19	9,740.00	9,740.00	9,550.00	9,630.00	9,110.75	621
2022-07-18	9,630.00	9,740.00	9,630.00	9,670.00	9,148.59	931
2022-07-15	9,780.00	9,780.00	9,520.00	9,630.00	9,110.75	1,043
2022-07-14	9,940.00	9,940.00	9,670.00	9,740.00	9,214.82	869
2022-07-13	9,720.00	9,860.00	9,550.00	9,840.00	9,309.43	1,308
2022-07-12	9,700.00	9,810.00	9,690.00	9,790.00	9,262.12	1,112
2022-07-11	9,960.00	9,960.00	9,740.00	9,840.00	9,309.43	531
2022-07-08	9,940.00	9,990.00	9,820.00	9,960.00	9,422.96	1,472
2022-07-07	9,840.00	9,940.00	9,740.00	9,910.00	9,375.65	1,300
2022-07-06	9,610.00	9,900.00	9,590.00	9,690.00	9,167.52	1,565
2022-07-05	9,790.00	9,800.00	9,630.00	9,670.00	9,148.59	1,045
2022-07-04	9,750.00	9,810.00	9,670.00	9,740.00	9,214.82	1,137

← NewerPage 18 of 22 · 1,261 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.