Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 11,070.00 | 11,240.00 | 11,060.00 | 11,060.00 | 10,866.53 | 2,670 |
| 2026-01-29 | 10,810.00 | 11,150.00 | 10,810.00 | 11,110.00 | 10,915.66 | 2,359 |
| 2026-01-28 | 10,850.00 | 10,940.00 | 10,820.00 | 10,890.00 | 10,699.50 | 1,816 |
| 2026-01-27 | 10,850.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,689.68 | 1,447 |
| 2026-01-26 | 10,910.00 | 10,980.00 | 10,780.00 | 10,850.00 | 10,660.20 | 3,005 |
| 2026-01-23 | 10,960.00 | 11,050.00 | 10,740.00 | 10,910.00 | 10,719.15 | 2,808 |
| 2026-01-22 | 11,090.00 | 11,090.00 | 10,930.00 | 11,050.00 | 10,856.71 | 2,849 |
| 2026-01-21 | 11,050.00 | 11,120.00 | 10,950.00 | 11,010.00 | 10,817.41 | 2,338 |
| 2026-01-20 | 11,170.00 | 11,170.00 | 10,960.00 | 11,080.00 | 10,886.18 | 2,852 |
| 2026-01-19 | 11,080.00 | 11,190.00 | 11,000.00 | 11,170.00 | 10,974.61 | 2,179 |
| 2026-01-16 | 11,120.00 | 11,260.00 | 11,090.00 | 11,120.00 | 10,925.48 | 2,628 |
| 2026-01-15 | 11,190.00 | 11,230.00 | 11,090.00 | 11,120.00 | 10,925.48 | 2,830 |
| 2026-01-14 | 11,180.00 | 11,270.00 | 11,020.00 | 11,190.00 | 10,994.26 | 3,377 |
| 2026-01-13 | 11,760.00 | 11,790.00 | 10,970.00 | 11,180.00 | 10,984.43 | 4,288 |
| 2026-01-12 | 11,360.00 | 11,520.00 | 11,260.00 | 11,420.00 | 11,220.23 | 2,401 |
| 2026-01-09 | 11,380.00 | 11,380.00 | 11,160.00 | 11,300.00 | 11,102.33 | 3,448 |
| 2026-01-08 | 11,230.00 | 11,380.00 | 11,190.00 | 11,380.00 | 11,180.93 | 2,365 |
| 2026-01-07 | 11,230.00 | 11,310.00 | 11,180.00 | 11,280.00 | 11,082.68 | 3,743 |
| 2026-01-06 | 11,360.00 | 11,390.00 | 11,130.00 | 11,210.00 | 11,013.91 | 2,650 |
| 2026-01-05 | 11,650.00 | 11,650.00 | 11,230.00 | 11,350.00 | 11,151.46 | 3,571 |
| 2025-12-30 | 11,450.00 | 11,640.00 | 11,450.00 | 11,590.00 | 11,387.26 | 1,360 |
| 2025-12-29 | 11,560.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,426.56 | 1,510 |
| 2025-12-23 | 11,740.00 | 11,770.00 | 11,550.00 | 11,600.00 | 11,397.08 | 1,291 |
| 2025-12-22 | 11,730.00 | 11,770.00 | 11,620.00 | 11,680.00 | 11,475.69 | 1,483 |
| 2025-12-19 | 11,860.00 | 11,900.00 | 11,680.00 | 11,750.00 | 11,544.46 | 3,640 |
| 2025-12-18 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,642.71 | 1,883 |
| 2025-12-17 | 11,510.00 | 11,820.00 | 11,510.00 | 11,730.00 | 11,524.81 | 2,540 |
| 2025-12-16 | 11,690.00 | 11,690.00 | 11,530.00 | 11,580.00 | 11,377.43 | 2,519 |
| 2025-12-15 | 11,420.00 | 11,670.00 | 11,420.00 | 11,630.00 | 11,426.56 | 2,276 |
| 2025-12-12 | 11,420.00 | 11,490.00 | 11,380.00 | 11,460.00 | 11,259.53 | 1,177 |
| 2025-12-11 | 11,590.00 | 11,590.00 | 11,290.00 | 11,440.00 | 11,239.88 | 2,517 |
| 2025-12-10 | 11,610.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,347.96 | 1,597 |
| 2025-12-09 | 11,670.00 | 11,710.00 | 11,580.00 | 11,630.00 | 11,426.56 | 1,518 |
| 2025-12-08 | 11,670.00 | 11,670.00 | 11,520.00 | 11,660.00 | 11,456.04 | 1,729 |
| 2025-12-05 | 11,800.00 | 11,810.00 | 11,580.00 | 11,640.00 | 11,436.38 | 1,645 |
| 2025-12-04 | 11,700.00 | 11,830.00 | 11,620.00 | 11,810.00 | 11,603.41 | 1,861 |
| 2025-12-03 | 11,710.00 | 11,810.00 | 11,590.00 | 11,640.00 | 11,436.38 | 1,773 |
| 2025-12-02 | 11,660.00 | 11,780.00 | 11,550.00 | 11,770.00 | 11,564.11 | 1,959 |
| 2025-12-01 | 11,820.00 | 11,850.00 | 11,640.00 | 11,720.00 | 11,514.99 | 2,241 |
| 2025-11-28 | 11,880.00 | 11,880.00 | 11,690.00 | 11,820.00 | 11,613.24 | 2,547 |
| 2025-11-27 | 11,900.00 | 11,910.00 | 11,750.00 | 11,850.00 | 11,642.71 | 1,657 |
| 2025-11-26 | 12,020.00 | 12,020.00 | 11,850.00 | 11,920.00 | 11,711.49 | 1,627 |
| 2025-11-25 | 11,890.00 | 12,050.00 | 11,810.00 | 11,940.00 | 11,731.14 | 2,269 |
| 2025-11-24 | 11,920.00 | 12,060.00 | 11,810.00 | 11,870.00 | 11,662.36 | 4,077 |
| 2025-11-21 | 12,020.00 | 12,200.00 | 11,920.00 | 11,920.00 | 11,711.49 | 1,928 |
| 2025-11-20 | 11,950.00 | 12,050.00 | 11,750.00 | 12,020.00 | 11,809.74 | 4,065 |
| 2025-11-19 | 11,980.00 | 12,150.00 | 11,970.00 | 12,040.00 | 11,829.39 | 1,359 |
| 2025-11-18 | 12,060.00 | 12,100.00 | 11,950.00 | 11,980.00 | 11,770.44 | 3,615 |
| 2025-11-17 | 12,490.00 | 12,490.00 | 12,100.00 | 12,100.00 | 11,888.34 | 2,368 |
| 2025-11-14 | 12,700.00 | 12,800.00 | 12,400.00 | 12,480.00 | 12,261.69 | 1,418 |
| 2025-11-13 | 12,760.00 | 12,860.00 | 12,680.00 | 12,720.00 | 12,497.49 | 1,072 |
| 2025-11-12 | 12,660.00 | 12,740.00 | 12,560.00 | 12,740.00 | 12,517.14 | 1,406 |
| 2025-11-11 | 12,560.00 | 12,640.00 | 12,450.00 | 12,640.00 | 12,418.89 | 1,226 |
| 2025-11-10 | 12,540.00 | 12,540.00 | 12,350.00 | 12,480.00 | 12,261.69 | 1,542 |
| 2025-11-07 | 12,390.00 | 12,530.00 | 12,370.00 | 12,530.00 | 12,310.82 | 1,303 |
| 2025-11-06 | 12,480.00 | 12,490.00 | 12,370.00 | 12,410.00 | 12,192.92 | 1,503 |
| 2025-11-05 | 12,450.00 | 12,660.00 | 12,400.00 | 12,440.00 | 12,222.39 | 1,334 |
| 2025-11-04 | 12,210.00 | 12,480.00 | 12,210.00 | 12,450.00 | 12,232.22 | 1,854 |
| 2025-11-03 | 12,250.00 | 12,400.00 | 12,250.00 | 12,290.00 | 12,075.01 | 1,198 |
| 2025-10-31 | 12,600.00 | 12,600.00 | 12,320.00 | 12,370.00 | 12,153.62 | 1,419 |
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.