Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9,625.00	9,705.00	9,565.00	9,565.00	9,565.00	3,662
2026-04-27	9,725.00	9,725.00	9,535.00	9,665.00	9,665.00	3,358
2026-04-24	9,875.00	9,940.00	9,715.00	9,735.00	9,735.00	2,451
2026-04-23	9,605.00	9,895.00	9,605.00	9,870.00	9,870.00	3,686
2026-04-22	9,820.00	9,880.00	9,645.00	9,655.00	9,655.00	4,277
2026-04-21	10,200.00	10,200.00	9,835.00	9,850.00	9,850.00	4,312
2026-04-20	10,190.00	10,220.00	10,090.00	10,220.00	10,220.00	2,635
2026-04-17	10,160.00	10,290.00	10,110.00	10,290.00	10,110.00	3,905
2026-04-16	10,200.00	10,220.00	10,020.00	10,170.00	9,992.10	3,778
2026-04-15	10,540.00	10,540.00	10,230.00	10,230.00	10,051.05	3,382
2026-04-14	10,520.00	10,640.00	10,460.00	10,500.00	10,316.33	2,103
2026-04-13	10,520.00	10,690.00	10,510.00	10,510.00	10,326.15	2,170
2026-04-10	10,860.00	10,860.00	10,520.00	10,610.00	10,424.40	1,924
2026-04-09	10,880.00	10,960.00	10,760.00	10,770.00	10,581.60	3,665
2026-04-08	11,040.00	11,080.00	10,820.00	10,960.00	10,768.28	2,944
2026-04-07	11,230.00	11,240.00	10,880.00	10,880.00	10,689.68	2,742
2026-04-02	11,040.00	11,150.00	11,030.00	11,120.00	10,925.48	1,581
2026-04-01	11,310.00	11,370.00	11,010.00	11,040.00	10,846.88	2,529
2026-03-31	11,100.00	11,260.00	11,080.00	11,230.00	11,033.56	3,798
2026-03-30	11,060.00	11,110.00	10,920.00	11,060.00	10,866.53	2,066
2026-03-27	10,840.00	10,930.00	10,770.00	10,930.00	10,738.80	2,241
2026-03-26	10,760.00	10,940.00	10,760.00	10,860.00	10,670.03	1,859
2026-03-25	10,880.00	10,920.00	10,770.00	10,790.00	10,601.25	3,714
2026-03-24	10,620.00	10,840.00	10,620.00	10,740.00	10,552.13	2,717
2026-03-23	10,480.00	10,840.00	10,440.00	10,600.00	10,414.58	3,311
2026-03-20	10,500.00	10,610.00	10,410.00	10,520.00	10,335.98	4,315
2026-03-19	10,550.00	10,740.00	10,400.00	10,450.00	10,267.20	4,320
2026-03-18	11,060.00	11,060.00	10,630.00	10,680.00	10,493.18	4,478
2026-03-17	11,040.00	11,110.00	10,940.00	11,010.00	10,817.41	1,498
2026-03-16	11,250.00	11,250.00	11,030.00	11,040.00	10,846.88	2,204
2026-03-13	11,190.00	11,280.00	11,100.00	11,240.00	11,043.38	2,541
2026-03-12	10,800.00	11,250.00	10,760.00	11,160.00	10,964.78	4,536
2026-03-11	10,900.00	10,900.00	10,630.00	10,730.00	10,542.30	5,207
2026-03-10	11,150.00	11,400.00	10,700.00	10,900.00	10,709.33	13,460
2026-03-09	12,180.00	12,270.00	12,040.00	12,150.00	11,937.46	3,002
2026-03-06	12,260.00	12,260.00	11,970.00	12,170.00	11,957.11	1,926
2026-03-05	12,240.00	12,310.00	12,100.00	12,100.00	11,888.34	1,190
2026-03-04	12,300.00	12,340.00	12,160.00	12,250.00	12,035.71	2,740
2026-03-03	12,370.00	12,510.00	12,110.00	12,240.00	12,025.89	2,450
2026-03-02	12,600.00	12,730.00	12,530.00	12,600.00	12,379.59	2,563
2026-02-27	12,550.00	12,660.00	12,320.00	12,660.00	12,438.54	5,004
2026-02-26	12,690.00	12,840.00	12,560.00	12,800.00	12,576.09	1,612
2026-02-25	12,970.00	12,970.00	12,610.00	12,680.00	12,458.19	2,174
2026-02-24	12,690.00	13,010.00	12,620.00	12,880.00	12,654.69	2,307
2026-02-23	12,790.00	12,790.00	12,490.00	12,600.00	12,379.59	1,729
2026-02-20	12,750.00	12,780.00	12,580.00	12,710.00	12,487.67	2,241
2026-02-19	12,370.00	12,780.00	12,370.00	12,780.00	12,556.44	4,570
2026-02-18	12,460.00	12,520.00	12,330.00	12,450.00	12,232.22	3,774
2026-02-17	12,170.00	12,500.00	12,170.00	12,500.00	12,281.34	4,920
2026-02-16	12,100.00	12,260.00	12,080.00	12,210.00	11,996.41	2,527
2026-02-13	12,100.00	12,250.00	12,060.00	12,120.00	11,907.99	3,247
2026-02-12	11,990.00	12,100.00	11,790.00	12,100.00	11,888.34	3,161
2026-02-11	11,640.00	11,980.00	11,550.00	11,980.00	11,770.44	4,461
2026-02-10	11,500.00	11,700.00	11,500.00	11,700.00	11,495.34	1,844
2026-02-09	11,610.00	11,620.00	11,510.00	11,570.00	11,367.61	1,396
2026-02-06	11,520.00	11,700.00	11,520.00	11,700.00	11,495.34	1,959
2026-02-05	11,230.00	11,620.00	11,230.00	11,610.00	11,406.91	3,239
2026-02-04	11,140.00	11,360.00	11,040.00	11,360.00	11,161.28	2,665
2026-02-03	11,340.00	11,340.00	11,150.00	11,210.00	11,013.91	1,761
2026-02-02	11,190.00	11,360.00	11,150.00	11,310.00	11,112.16	2,569

← NewerPage 3 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.