Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 12,600.00 | 12,600.00 | 12,360.00 | 12,530.00 | 12,310.82 | 1,752 |
| 2025-10-29 | 12,810.00 | 12,850.00 | 12,530.00 | 12,530.00 | 12,310.82 | 2,625 |
| 2025-10-28 | 13,140.00 | 13,140.00 | 12,810.00 | 12,910.00 | 12,684.17 | 2,416 |
| 2025-10-27 | 13,300.00 | 13,300.00 | 13,110.00 | 13,140.00 | 12,910.15 | 1,732 |
| 2025-10-24 | 13,250.00 | 13,250.00 | 13,190.00 | 13,240.00 | 13,008.40 | 910 |
| 2025-10-23 | 13,130.00 | 13,310.00 | 13,130.00 | 13,270.00 | 13,037.87 | 1,423 |
| 2025-10-22 | 13,300.00 | 13,360.00 | 13,070.00 | 13,280.00 | 13,047.70 | 2,116 |
| 2025-10-21 | 13,250.00 | 13,350.00 | 13,230.00 | 13,340.00 | 13,106.65 | 1,616 |
| 2025-10-20 | 13,090.00 | 13,360.00 | 13,090.00 | 13,290.00 | 13,057.52 | 2,263 |
| 2025-10-17 | 13,190.00 | 13,280.00 | 13,110.00 | 13,160.00 | 12,929.80 | 2,718 |
| 2025-10-16 | 13,140.00 | 13,360.00 | 12,950.00 | 13,260.00 | 13,028.05 | 3,054 |
| 2025-10-15 | 13,050.00 | 13,240.00 | 13,020.00 | 13,240.00 | 13,008.40 | 2,443 |
| 2025-10-14 | 12,920.00 | 13,090.00 | 12,920.00 | 13,050.00 | 12,821.72 | 2,547 |
| 2025-10-13 | 12,700.00 | 12,960.00 | 12,700.00 | 12,940.00 | 12,713.64 | 1,987 |
| 2025-10-10 | 12,890.00 | 12,940.00 | 12,730.00 | 12,760.00 | 12,536.79 | 1,256 |
| 2025-10-09 | 12,650.00 | 12,880.00 | 12,550.00 | 12,850.00 | 12,625.22 | 3,431 |
| 2025-10-08 | 12,400.00 | 12,450.00 | 12,310.00 | 12,400.00 | 12,183.09 | 1,631 |
| 2025-10-07 | 12,000.00 | 12,300.00 | 12,000.00 | 12,280.00 | 12,065.19 | 1,614 |
| 2025-10-06 | 11,990.00 | 12,060.00 | 11,880.00 | 12,040.00 | 11,829.39 | 1,813 |
| 2025-10-03 | 12,090.00 | 12,180.00 | 11,930.00 | 11,970.00 | 11,760.61 | 2,034 |
| 2025-10-02 | 11,980.00 | 12,080.00 | 11,960.00 | 12,070.00 | 11,858.86 | 2,124 |
| 2025-10-01 | 12,140.00 | 12,240.00 | 11,920.00 | 11,980.00 | 11,770.44 | 2,331 |
| 2025-09-30 | 12,230.00 | 12,240.00 | 12,090.00 | 12,160.00 | 11,947.29 | 2,581 |
| 2025-09-29 | 12,310.00 | 12,320.00 | 12,170.00 | 12,250.00 | 12,035.71 | 1,815 |
| 2025-09-26 | 12,290.00 | 12,350.00 | 12,210.00 | 12,300.00 | 12,084.84 | 1,587 |
| 2025-09-25 | 12,360.00 | 12,390.00 | 12,180.00 | 12,180.00 | 11,966.94 | 1,978 |
| 2025-09-24 | 12,400.00 | 12,440.00 | 12,240.00 | 12,350.00 | 12,133.97 | 1,827 |
| 2025-09-23 | 12,480.00 | 12,560.00 | 12,260.00 | 12,330.00 | 12,114.31 | 1,607 |
| 2025-09-22 | 12,560.00 | 12,590.00 | 12,430.00 | 12,430.00 | 12,212.57 | 1,100 |
| 2025-09-19 | 12,370.00 | 12,560.00 | 12,290.00 | 12,560.00 | 12,340.29 | 6,061 |
| 2025-09-18 | 12,500.00 | 12,540.00 | 12,370.00 | 12,430.00 | 12,212.57 | 1,948 |
| 2025-09-17 | 12,340.00 | 12,520.00 | 12,320.00 | 12,340.00 | 12,124.14 | 1,972 |
| 2025-09-16 | 12,600.00 | 12,640.00 | 12,320.00 | 12,350.00 | 12,133.97 | 1,434 |
| 2025-09-15 | 12,720.00 | 12,740.00 | 12,510.00 | 12,710.00 | 12,487.67 | 1,815 |
| 2025-09-12 | 12,760.00 | 12,820.00 | 12,710.00 | 12,710.00 | 12,487.67 | 1,136 |
| 2025-09-11 | 12,770.00 | 12,790.00 | 12,690.00 | 12,740.00 | 12,517.14 | 857 |
| 2025-09-10 | 12,760.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,468.02 | 1,571 |
| 2025-09-09 | 12,770.00 | 12,820.00 | 12,690.00 | 12,760.00 | 12,536.79 | 1,558 |
| 2025-09-08 | 12,740.00 | 12,770.00 | 12,610.00 | 12,740.00 | 12,517.14 | 1,811 |
| 2025-09-05 | 12,650.00 | 12,740.00 | 12,580.00 | 12,650.00 | 12,428.72 | 2,464 |
| 2025-09-04 | 12,540.00 | 12,720.00 | 12,540.00 | 12,590.00 | 12,369.77 | 2,009 |
| 2025-09-03 | 12,190.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,222.39 | 2,489 |
| 2025-09-02 | 12,050.00 | 12,220.00 | 11,990.00 | 12,170.00 | 11,957.11 | 2,224 |
| 2025-09-01 | 12,240.00 | 12,290.00 | 12,210.00 | 12,210.00 | 11,996.41 | 1,666 |
| 2025-08-29 | 12,100.00 | 12,230.00 | 12,010.00 | 12,190.00 | 11,976.76 | 2,343 |
| 2025-08-28 | 12,140.00 | 12,160.00 | 12,010.00 | 12,060.00 | 11,849.04 | 1,570 |
| 2025-08-27 | 12,000.00 | 12,130.00 | 12,000.00 | 12,090.00 | 11,878.51 | 1,535 |
| 2025-08-26 | 11,950.00 | 12,130.00 | 11,900.00 | 12,010.00 | 11,799.91 | 3,713 |
| 2025-08-25 | 11,950.00 | 12,110.00 | 11,920.00 | 11,920.00 | 11,711.49 | 1,554 |
| 2025-08-22 | 11,960.00 | 12,110.00 | 11,960.00 | 11,980.00 | 11,770.44 | 1,753 |
| 2025-08-21 | 12,000.00 | 12,060.00 | 11,940.00 | 11,950.00 | 11,740.96 | 1,801 |
| 2025-08-20 | 11,750.00 | 12,130.00 | 11,660.00 | 12,010.00 | 11,799.91 | 3,317 |
| 2025-08-19 | 11,430.00 | 11,680.00 | 11,430.00 | 11,650.00 | 11,446.21 | 1,822 |
| 2025-08-18 | 11,500.00 | 11,550.00 | 11,470.00 | 11,470.00 | 11,269.36 | 1,464 |
| 2025-08-15 | 11,590.00 | 11,650.00 | 11,510.00 | 11,540.00 | 11,338.13 | 1,124 |
| 2025-08-14 | 11,580.00 | 11,680.00 | 11,540.00 | 11,590.00 | 11,387.26 | 1,597 |
| 2025-08-13 | 11,530.00 | 11,660.00 | 11,530.00 | 11,580.00 | 11,377.43 | 1,879 |
| 2025-08-12 | 11,660.00 | 11,660.00 | 11,440.00 | 11,570.00 | 11,367.61 | 2,383 |
| 2025-08-11 | 11,740.00 | 11,760.00 | 11,620.00 | 11,680.00 | 11,475.69 | 1,737 |
| 2025-08-08 | 11,830.00 | 11,880.00 | 11,700.00 | 11,740.00 | 11,534.64 | 2,203 |
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.