Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 11,830.00 | 11,880.00 | 11,700.00 | 11,740.00 | 11,534.64 | 2,203 |
| 2025-08-07 | 11,780.00 | 11,910.00 | 11,750.00 | 11,830.00 | 11,623.06 | 1,571 |
| 2025-08-06 | 11,840.00 | 11,870.00 | 11,730.00 | 11,760.00 | 11,554.29 | 1,905 |
| 2025-08-05 | 11,880.00 | 11,930.00 | 11,770.00 | 11,880.00 | 11,672.19 | 1,939 |
| 2025-08-04 | 11,570.00 | 11,900.00 | 11,490.00 | 11,850.00 | 11,642.71 | 3,188 |
| 2025-07-31 | 11,910.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,770.44 | 2,756 |
| 2025-07-30 | 12,170.00 | 12,230.00 | 11,920.00 | 11,920.00 | 11,711.49 | 2,677 |
| 2025-07-29 | 11,860.00 | 12,090.00 | 11,830.00 | 12,080.00 | 11,868.69 | 2,800 |
| 2025-07-28 | 12,030.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,652.54 | 4,031 |
| 2025-07-25 | 12,470.00 | 12,470.00 | 11,940.00 | 12,100.00 | 11,888.34 | 4,096 |
| 2025-07-24 | 12,550.00 | 12,710.00 | 12,400.00 | 12,420.00 | 12,202.74 | 2,560 |
| 2025-07-23 | 12,630.00 | 12,760.00 | 12,350.00 | 12,580.00 | 12,359.94 | 3,773 |
| 2025-07-22 | 13,250.00 | 13,250.00 | 12,430.00 | 12,590.00 | 12,369.77 | 7,366 |
| 2025-07-21 | 13,640.00 | 13,640.00 | 13,450.00 | 13,550.00 | 13,312.97 | 1,891 |
| 2025-07-18 | 13,590.00 | 13,600.00 | 13,510.00 | 13,600.00 | 13,362.10 | 2,051 |
| 2025-07-17 | 13,260.00 | 13,590.00 | 13,260.00 | 13,490.00 | 13,254.02 | 1,600 |
| 2025-07-16 | 13,250.00 | 13,370.00 | 13,210.00 | 13,250.00 | 13,018.22 | 1,496 |
| 2025-07-15 | 13,250.00 | 13,350.00 | 13,090.00 | 13,280.00 | 13,047.70 | 1,367 |
| 2025-07-14 | 13,290.00 | 13,300.00 | 13,130.00 | 13,230.00 | 12,998.57 | 1,748 |
| 2025-07-11 | 13,110.00 | 13,280.00 | 13,050.00 | 13,240.00 | 13,008.40 | 1,650 |
| 2025-07-10 | 13,060.00 | 13,190.00 | 12,770.00 | 13,110.00 | 12,880.67 | 2,565 |
| 2025-07-09 | 13,430.00 | 13,480.00 | 13,090.00 | 13,110.00 | 12,880.67 | 2,588 |
| 2025-07-08 | 13,400.00 | 13,520.00 | 13,380.00 | 13,460.00 | 13,224.55 | 1,479 |
| 2025-07-07 | 13,340.00 | 13,480.00 | 13,300.00 | 13,480.00 | 13,244.20 | 2,023 |
| 2025-07-04 | 13,240.00 | 13,360.00 | 13,160.00 | 13,320.00 | 13,087.00 | 1,088 |
| 2025-07-03 | 13,400.00 | 13,450.00 | 13,170.00 | 13,260.00 | 13,028.05 | 1,799 |
| 2025-07-02 | 13,440.00 | 13,490.00 | 13,270.00 | 13,380.00 | 13,145.95 | 1,787 |
| 2025-07-01 | 13,300.00 | 13,410.00 | 13,210.00 | 13,410.00 | 13,175.42 | 1,780 |
| 2025-06-30 | 13,380.00 | 13,440.00 | 13,290.00 | 13,350.00 | 13,116.47 | 2,588 |
| 2025-06-27 | 13,280.00 | 13,450.00 | 13,260.00 | 13,350.00 | 13,116.47 | 1,398 |
| 2025-06-26 | 13,070.00 | 13,310.00 | 13,070.00 | 13,310.00 | 13,077.17 | 1,965 |
| 2025-06-25 | 13,040.00 | 13,200.00 | 12,960.00 | 13,090.00 | 12,861.02 | 2,622 |
| 2025-06-24 | 13,370.00 | 13,400.00 | 12,850.00 | 13,070.00 | 12,841.37 | 3,598 |
| 2025-06-23 | 13,420.00 | 13,500.00 | 13,350.00 | 13,440.00 | 13,204.90 | 2,277 |
| 2025-06-20 | 13,600.00 | 13,620.00 | 13,470.00 | 13,500.00 | 13,263.85 | 4,507 |
| 2025-06-19 | 13,620.00 | 13,650.00 | 13,540.00 | 13,600.00 | 13,362.10 | 1,411 |
| 2025-06-18 | 13,470.00 | 13,740.00 | 13,470.00 | 13,650.00 | 13,411.22 | 2,486 |
| 2025-06-17 | 13,380.00 | 13,600.00 | 13,370.00 | 13,510.00 | 13,273.67 | 1,982 |
| 2025-06-16 | 13,470.00 | 13,600.00 | 13,410.00 | 13,410.00 | 13,175.42 | 1,562 |
| 2025-06-13 | 13,500.00 | 13,600.00 | 13,460.00 | 13,480.00 | 13,244.20 | 1,706 |
| 2025-06-12 | 13,310.00 | 13,560.00 | 13,190.00 | 13,530.00 | 13,293.32 | 3,606 |
| 2025-06-11 | 13,250.00 | 13,340.00 | 13,250.00 | 13,290.00 | 13,057.52 | 1,639 |
| 2025-06-10 | 13,210.00 | 13,290.00 | 13,150.00 | 13,280.00 | 13,047.70 | 1,317 |
| 2025-06-06 | 13,030.00 | 13,160.00 | 12,970.00 | 13,160.00 | 12,929.80 | 1,423 |
| 2025-06-05 | 13,170.00 | 13,250.00 | 12,970.00 | 13,060.00 | 12,831.55 | 2,368 |
| 2025-06-04 | 13,230.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,969.10 | 2,985 |
| 2025-06-03 | 13,300.00 | 13,300.00 | 13,140.00 | 13,270.00 | 13,037.87 | 1,408 |
| 2025-06-02 | 13,210.00 | 13,290.00 | 13,040.00 | 13,270.00 | 13,037.87 | 1,909 |
| 2025-05-30 | 13,160.00 | 13,340.00 | 13,160.00 | 13,230.00 | 12,998.57 | 4,898 |
| 2025-05-28 | 13,170.00 | 13,310.00 | 13,110.00 | 13,170.00 | 12,939.62 | 2,225 |
| 2025-05-27 | 13,100.00 | 13,200.00 | 13,050.00 | 13,170.00 | 12,939.62 | 2,375 |
| 2025-05-26 | 12,940.00 | 13,180.00 | 12,940.00 | 13,140.00 | 12,910.15 | 2,215 |
| 2025-05-23 | 12,850.00 | 12,970.00 | 12,760.00 | 12,940.00 | 12,713.64 | 2,569 |
| 2025-05-22 | 12,870.00 | 12,880.00 | 12,780.00 | 12,860.00 | 12,635.04 | 1,660 |
| 2025-05-21 | 12,650.00 | 12,870.00 | 12,640.00 | 12,860.00 | 12,635.04 | 1,824 |
| 2025-05-20 | 12,650.00 | 12,910.00 | 12,650.00 | 12,730.00 | 12,507.32 | 3,203 |
| 2025-05-19 | 12,390.00 | 12,700.00 | 12,360.00 | 12,700.00 | 12,477.84 | 2,837 |
| 2025-05-16 | 12,440.00 | 12,550.00 | 12,240.00 | 12,290.00 | 12,075.01 | 4,116 |
| 2025-05-15 | 12,340.00 | 12,400.00 | 12,230.00 | 12,380.00 | 12,163.44 | 2,215 |
| 2025-05-14 | 12,180.00 | 12,300.00 | 12,140.00 | 12,300.00 | 12,084.84 | 1,829 |
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.