Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 11,900.00 | 12,030.00 | 11,510.00 | 11,600.00 | 10,854.37 | 1,150 |
| 2022-01-07 | 11,930.00 | 12,060.00 | 11,810.00 | 11,940.00 | 11,172.51 | 2,261 |
| 2022-01-06 | 12,450.00 | 12,490.00 | 11,980.00 | 12,000.00 | 11,228.66 | 2,244 |
| 2022-01-05 | 12,610.00 | 12,710.00 | 12,450.00 | 12,510.00 | 11,705.88 | 1,337 |
| 2022-01-04 | 12,690.00 | 12,770.00 | 12,520.00 | 12,660.00 | 11,846.23 | 1,249 |
| 2022-01-03 | 12,510.00 | 12,770.00 | 12,490.00 | 12,640.00 | 11,827.52 | 1,065 |
| 2021-12-30 | 12,490.00 | 12,770.00 | 12,490.00 | 12,630.00 | 11,818.16 | 1,402 |
| 2021-12-29 | 12,480.00 | 12,610.00 | 12,380.00 | 12,550.00 | 11,743.30 | 1,121 |
| 2021-12-28 | 12,310.00 | 12,500.00 | 12,310.00 | 12,400.00 | 11,602.95 | 1,694 |
| 2021-12-27 | 12,330.00 | 12,500.00 | 12,270.00 | 12,480.00 | 11,677.80 | 1,396 |
| 2021-12-23 | 12,190.00 | 12,420.00 | 12,140.00 | 12,370.00 | 11,574.87 | 1,052 |
| 2021-12-22 | 12,090.00 | 12,190.00 | 11,920.00 | 12,190.00 | 11,406.45 | 1,325 |
| 2021-12-21 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,181.87 | 1,414 |
| 2021-12-20 | 11,910.00 | 12,010.00 | 11,760.00 | 11,820.00 | 11,060.23 | 1,995 |
| 2021-12-17 | 12,150.00 | 12,150.00 | 11,850.00 | 11,970.00 | 11,200.59 | 2,791 |
| 2021-12-16 | 11,930.00 | 12,090.00 | 11,820.00 | 12,050.00 | 11,275.44 | 1,568 |
| 2021-12-15 | 11,620.00 | 11,850.00 | 11,600.00 | 11,830.00 | 11,069.59 | 1,677 |
| 2021-12-14 | 11,750.00 | 11,840.00 | 11,550.00 | 11,570.00 | 10,826.30 | 1,524 |
| 2021-12-13 | 11,950.00 | 11,960.00 | 11,830.00 | 11,830.00 | 11,069.59 | 1,560 |
| 2021-12-10 | 11,840.00 | 11,930.00 | 11,690.00 | 11,900.00 | 11,135.09 | 1,377 |
| 2021-12-09 | 11,740.00 | 11,830.00 | 11,660.00 | 11,810.00 | 11,050.87 | 1,520 |
| 2021-12-08 | 11,570.00 | 11,720.00 | 11,510.00 | 11,600.00 | 10,854.37 | 1,972 |
| 2021-12-07 | 11,360.00 | 11,590.00 | 11,330.00 | 11,590.00 | 10,845.01 | 1,292 |
| 2021-12-06 | 11,220.00 | 11,460.00 | 11,220.00 | 11,350.00 | 10,620.44 | 1,067 |
| 2021-12-03 | 11,260.00 | 11,430.00 | 11,200.00 | 11,250.00 | 10,526.87 | 1,289 |
| 2021-12-02 | 10,980.00 | 11,310.00 | 10,900.00 | 11,310.00 | 10,583.01 | 1,772 |
| 2021-12-01 | 11,400.00 | 11,400.00 | 11,020.00 | 11,100.00 | 10,386.51 | 2,294 |
| 2021-11-30 | 11,210.00 | 11,580.00 | 11,160.00 | 11,310.00 | 10,583.01 | 6,986 |
| 2021-11-29 | 11,360.00 | 11,510.00 | 11,160.00 | 11,330.00 | 10,601.72 | 2,065 |
| 2021-11-26 | 11,020.00 | 11,390.00 | 10,990.00 | 11,290.00 | 10,564.30 | 1,822 |
| 2021-11-25 | 11,440.00 | 11,440.00 | 11,220.00 | 11,220.00 | 10,498.80 | 1,283 |
| 2021-11-24 | 11,210.00 | 11,370.00 | 11,020.00 | 11,330.00 | 10,601.72 | 1,683 |
| 2021-11-23 | 11,360.00 | 11,420.00 | 11,100.00 | 11,150.00 | 10,433.29 | 1,794 |
| 2021-11-22 | 11,500.00 | 11,620.00 | 11,360.00 | 11,390.00 | 10,657.87 | 1,792 |
| 2021-11-19 | 11,390.00 | 11,640.00 | 11,260.00 | 11,520.00 | 10,779.51 | 1,768 |
| 2021-11-18 | 11,450.00 | 11,490.00 | 11,220.00 | 11,330.00 | 10,601.72 | 1,738 |
| 2021-11-17 | 11,320.00 | 11,530.00 | 11,320.00 | 11,480.00 | 10,742.08 | 1,723 |
| 2021-11-16 | 11,580.00 | 11,580.00 | 11,380.00 | 11,400.00 | 10,667.23 | 1,317 |
| 2021-11-15 | 11,400.00 | 11,550.00 | 11,400.00 | 11,530.00 | 10,788.87 | 957 |
| 2021-11-12 | 11,460.00 | 11,510.00 | 11,340.00 | 11,460.00 | 10,723.37 | 1,264 |
| 2021-11-11 | 11,460.00 | 11,500.00 | 11,340.00 | 11,420.00 | 10,685.94 | 1,714 |
| 2021-11-10 | 11,750.00 | 11,750.00 | 11,470.00 | 11,550.00 | 10,807.58 | 1,460 |
| 2021-11-09 | 11,560.00 | 11,750.00 | 11,560.00 | 11,700.00 | 10,947.94 | 1,728 |
| 2021-11-08 | 11,500.00 | 11,730.00 | 11,420.00 | 11,540.00 | 10,798.23 | 1,704 |
| 2021-11-05 | 11,410.00 | 11,560.00 | 11,390.00 | 11,510.00 | 10,770.15 | 1,345 |
| 2021-11-04 | 11,450.00 | 11,460.00 | 11,270.00 | 11,450.00 | 10,714.01 | 1,101 |
| 2021-11-03 | 10,990.00 | 11,300.00 | 10,930.00 | 11,300.00 | 10,573.65 | 1,951 |
| 2021-11-02 | 10,830.00 | 11,040.00 | 10,830.00 | 10,930.00 | 10,227.44 | 1,448 |
| 2021-11-01 | 10,840.00 | 10,960.00 | 10,840.00 | 10,930.00 | 10,227.44 | 1,179 |
| 2021-10-29 | 10,770.00 | 10,900.00 | 10,690.00 | 10,790.00 | 10,096.44 | 1,915 |
| 2021-10-28 | 10,880.00 | 10,950.00 | 10,780.00 | 10,860.00 | 10,161.94 | 1,163 |
| 2021-10-27 | 10,760.00 | 10,990.00 | 10,760.00 | 10,870.00 | 10,171.29 | 1,117 |
| 2021-10-26 | 10,800.00 | 10,890.00 | 10,720.00 | 10,890.00 | 10,190.01 | 1,074 |
| 2021-10-25 | 10,980.00 | 10,980.00 | 10,700.00 | 10,720.00 | 10,030.93 | 997 |
| 2021-10-22 | 10,990.00 | 11,010.00 | 10,690.00 | 10,790.00 | 10,096.44 | 1,649 |
| 2021-10-21 | 10,960.00 | 11,070.00 | 10,860.00 | 10,930.00 | 10,227.44 | 1,369 |
| 2021-10-20 | 11,080.00 | 11,100.00 | 10,950.00 | 11,010.00 | 10,302.29 | 1,398 |
← NewerPage 21 of 21 · 1,257 trading days
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.