Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 9,700.00 | 9,820.00 | 9,610.00 | 9,690.00 | 9,167.52 | 1,386 |
| 2022-06-30 | 9,530.00 | 9,720.00 | 9,430.00 | 9,710.00 | 9,186.44 | 2,173 |
| 2022-06-29 | 9,550.00 | 9,550.00 | 9,260.00 | 9,520.00 | 9,006.68 | 1,455 |
| 2022-06-28 | 9,710.00 | 9,710.00 | 9,460.00 | 9,480.00 | 8,968.84 | 1,336 |
| 2022-06-27 | 9,700.00 | 9,750.00 | 9,560.00 | 9,600.00 | 9,082.37 | 1,493 |
| 2022-06-24 | 9,490.00 | 9,710.00 | 9,420.00 | 9,600.00 | 9,082.37 | 1,275 |
| 2022-06-23 | 9,330.00 | 9,420.00 | 9,190.00 | 9,410.00 | 8,902.61 | 1,431 |
| 2022-06-22 | 9,100.00 | 9,360.00 | 9,010.00 | 9,280.00 | 8,779.62 | 1,614 |
| 2022-06-21 | 9,180.00 | 9,400.00 | 9,140.00 | 9,140.00 | 8,647.17 | 1,717 |
| 2022-06-20 | 9,110.00 | 9,250.00 | 9,010.00 | 9,180.00 | 8,685.01 | 1,639 |
| 2022-06-17 | 9,050.00 | 9,160.00 | 8,910.00 | 9,120.00 | 8,628.25 | 4,487 |
| 2022-06-16 | 9,470.00 | 9,470.00 | 8,950.00 | 9,010.00 | 8,524.18 | 2,749 |
| 2022-06-15 | 9,350.00 | 9,500.00 | 9,300.00 | 9,460.00 | 8,949.92 | 1,816 |
| 2022-06-14 | 9,510.00 | 9,640.00 | 9,340.00 | 9,350.00 | 8,845.85 | 1,916 |
| 2022-06-13 | 9,420.00 | 9,580.00 | 9,340.00 | 9,510.00 | 8,997.22 | 1,965 |
| 2022-06-10 | 9,630.00 | 9,630.00 | 9,440.00 | 9,510.00 | 8,997.22 | 1,874 |
| 2022-06-09 | 9,600.00 | 9,670.00 | 9,520.00 | 9,520.00 | 9,006.68 | 1,696 |
| 2022-06-08 | 9,620.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,082.37 | 1,507 |
| 2022-06-07 | 9,660.00 | 9,660.00 | 9,520.00 | 9,600.00 | 9,082.37 | 2,152 |
| 2022-06-03 | 9,400.00 | 9,650.00 | 9,400.00 | 9,590.00 | 9,072.91 | 2,243 |
| 2022-06-02 | 9,460.00 | 9,500.00 | 9,350.00 | 9,450.00 | 8,940.46 | 1,637 |
| 2022-06-01 | 9,740.00 | 9,780.00 | 9,510.00 | 9,510.00 | 8,997.22 | 2,065 |
| 2022-05-31 | 9,870.00 | 9,870.00 | 9,520.00 | 9,640.00 | 9,120.21 | 10,425 |
| 2022-05-30 | 9,630.00 | 9,890.00 | 9,620.00 | 9,770.00 | 9,243.20 | 3,636 |
| 2022-05-27 | 9,310.00 | 9,570.00 | 9,240.00 | 9,540.00 | 9,025.60 | 2,235 |
| 2022-05-25 | 9,310.00 | 9,410.00 | 9,210.00 | 9,210.00 | 8,713.40 | 2,991 |
| 2022-05-24 | 9,260.00 | 9,530.00 | 9,260.00 | 9,330.00 | 8,826.93 | 2,576 |
| 2022-05-23 | 9,340.00 | 9,530.00 | 9,340.00 | 9,420.00 | 8,912.07 | 2,476 |
| 2022-05-20 | 9,300.00 | 9,520.00 | 9,210.00 | 9,300.00 | 8,798.54 | 3,050 |
| 2022-05-19 | 9,530.00 | 9,620.00 | 9,230.00 | 9,250.00 | 8,751.24 | 3,352 |
| 2022-05-18 | 9,810.00 | 9,970.00 | 9,560.00 | 9,610.00 | 9,091.83 | 2,230 |
| 2022-05-17 | 9,870.00 | 9,990.00 | 9,770.00 | 9,810.00 | 9,281.05 | 2,254 |
| 2022-05-16 | 9,880.00 | 9,960.00 | 9,800.00 | 9,800.00 | 9,271.58 | 1,673 |
| 2022-05-13 | 9,990.00 | 9,990.00 | 9,770.00 | 9,880.00 | 9,347.27 | 1,348 |
| 2022-05-12 | 9,580.00 | 9,890.00 | 9,510.00 | 9,850.00 | 9,318.89 | 2,353 |
| 2022-05-11 | 9,840.00 | 9,930.00 | 9,610.00 | 9,620.00 | 9,101.29 | 3,202 |
| 2022-05-10 | 9,760.00 | 9,950.00 | 9,730.00 | 9,730.00 | 9,205.36 | 1,840 |
| 2022-05-09 | 9,990.00 | 10,120.00 | 9,750.00 | 9,750.00 | 9,224.28 | 3,244 |
| 2022-05-06 | 10,120.00 | 10,280.00 | 10,020.00 | 10,080.00 | 9,536.49 | 2,958 |
| 2022-05-05 | 10,280.00 | 10,500.00 | 10,140.00 | 10,220.00 | 9,668.94 | 2,153 |
| 2022-05-04 | 10,600.00 | 10,660.00 | 10,300.00 | 10,300.00 | 9,744.62 | 2,410 |
| 2022-05-03 | 10,620.00 | 10,780.00 | 10,480.00 | 10,520.00 | 9,952.76 | 2,134 |
| 2022-05-02 | 10,920.00 | 10,920.00 | 10,340.00 | 10,680.00 | 10,104.13 | 1,855 |
| 2022-04-29 | 11,000.00 | 11,200.00 | 10,680.00 | 10,960.00 | 10,255.51 | 2,220 |
| 2022-04-28 | 10,660.00 | 11,200.00 | 10,660.00 | 11,020.00 | 10,311.65 | 1,606 |
| 2022-04-27 | 10,660.00 | 10,900.00 | 10,640.00 | 10,800.00 | 10,105.79 | 1,528 |
| 2022-04-26 | 10,780.00 | 10,900.00 | 10,620.00 | 10,640.00 | 9,956.08 | 1,273 |
| 2022-04-25 | 10,860.00 | 10,900.00 | 10,660.00 | 10,780.00 | 10,087.08 | 1,229 |
| 2022-04-22 | 11,020.00 | 11,020.00 | 10,800.00 | 10,820.00 | 10,124.51 | 1,181 |
| 2022-04-21 | 10,780.00 | 11,040.00 | 10,720.00 | 10,960.00 | 10,255.51 | 2,080 |
| 2022-04-20 | 11,160.00 | 11,160.00 | 10,640.00 | 10,740.00 | 10,049.65 | 2,048 |
| 2022-04-19 | 11,360.00 | 11,360.00 | 10,920.00 | 10,960.00 | 10,255.51 | 1,707 |
| 2022-04-14 | 10,980.00 | 11,200.00 | 10,940.00 | 11,200.00 | 10,480.08 | 1,438 |
| 2022-04-13 | 11,220.00 | 11,220.00 | 10,860.00 | 11,060.00 | 10,349.08 | 1,581 |
| 2022-04-12 | 11,400.00 | 11,500.00 | 11,040.00 | 11,140.00 | 10,423.94 | 1,743 |
| 2022-04-11 | 11,560.00 | 11,780.00 | 11,320.00 | 11,480.00 | 10,742.08 | 1,663 |
| 2022-04-08 | 11,500.00 | 11,640.00 | 11,420.00 | 11,560.00 | 10,816.94 | 1,153 |
| 2022-04-07 | 11,400.00 | 11,640.00 | 11,400.00 | 11,540.00 | 10,798.23 | 2,336 |
| 2022-04-06 | 11,240.00 | 11,440.00 | 11,240.00 | 11,400.00 | 10,667.23 | 1,373 |
| 2022-04-05 | 11,020.00 | 11,460.00 | 11,020.00 | 11,360.00 | 10,629.80 | 1,414 |
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.