Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 12,250.00 | 12,290.00 | 12,190.00 | 12,200.00 | 11,986.59 | 1,404 |
| 2025-05-12 | 12,350.00 | 12,470.00 | 12,200.00 | 12,300.00 | 12,084.84 | 1,806 |
| 2025-05-09 | 12,300.00 | 12,420.00 | 12,290.00 | 12,390.00 | 12,173.27 | 1,730 |
| 2025-05-08 | 12,380.00 | 12,440.00 | 12,210.00 | 12,270.00 | 12,055.36 | 2,044 |
| 2025-05-07 | 12,400.00 | 12,460.00 | 12,290.00 | 12,390.00 | 12,173.27 | 1,779 |
| 2025-05-06 | 12,350.00 | 12,470.00 | 12,310.00 | 12,440.00 | 12,222.39 | 2,231 |
| 2025-05-05 | 12,260.00 | 12,350.00 | 12,230.00 | 12,280.00 | 12,065.19 | 1,446 |
| 2025-05-02 | 12,010.00 | 12,300.00 | 12,000.00 | 12,270.00 | 12,055.36 | 3,420 |
| 2025-04-30 | 11,930.00 | 12,040.00 | 11,900.00 | 12,040.00 | 11,829.39 | 2,982 |
| 2025-04-29 | 12,000.00 | 12,000.00 | 11,860.00 | 11,900.00 | 11,691.84 | 1,636 |
| 2025-04-28 | 11,960.00 | 11,960.00 | 11,810.00 | 11,930.00 | 11,721.31 | 2,562 |
| 2025-04-25 | 11,950.00 | 11,980.00 | 11,830.00 | 11,940.00 | 11,731.14 | 1,693 |
| 2025-04-24 | 11,940.00 | 11,990.00 | 11,860.00 | 11,990.00 | 11,780.26 | 2,569 |
| 2025-04-23 | 11,950.00 | 12,040.00 | 11,900.00 | 11,940.00 | 11,731.14 | 2,236 |
| 2025-04-22 | 12,000.00 | 12,040.00 | 11,860.00 | 12,000.00 | 11,790.09 | 2,033 |
| 2025-04-17 | 11,950.00 | 12,110.00 | 11,910.00 | 12,110.00 | 11,749.44 | 2,403 |
| 2025-04-16 | 11,850.00 | 12,040.00 | 11,850.00 | 12,010.00 | 11,652.41 | 2,641 |
| 2025-04-15 | 11,950.00 | 11,950.00 | 11,860.00 | 11,920.00 | 11,565.09 | 2,193 |
| 2025-04-14 | 11,700.00 | 11,960.00 | 11,660.00 | 11,960.00 | 11,603.90 | 2,637 |
| 2025-04-11 | 11,590.00 | 11,750.00 | 11,440.00 | 11,750.00 | 11,400.15 | 3,171 |
| 2025-04-10 | 11,850.00 | 11,910.00 | 11,090.00 | 11,540.00 | 11,196.41 | 4,899 |
| 2025-04-09 | 11,730.00 | 11,810.00 | 11,520.00 | 11,680.00 | 11,332.24 | 3,209 |
| 2025-04-08 | 11,650.00 | 11,890.00 | 11,600.00 | 11,850.00 | 11,497.18 | 2,847 |
| 2025-04-07 | 11,350.00 | 11,900.00 | 11,300.00 | 11,570.00 | 11,225.51 | 7,214 |
| 2025-04-04 | 11,940.00 | 12,140.00 | 11,820.00 | 11,870.00 | 11,516.58 | 4,235 |
| 2025-04-03 | 11,850.00 | 12,020.00 | 11,670.00 | 11,990.00 | 11,633.01 | 4,129 |
| 2025-04-02 | 12,000.00 | 12,140.00 | 11,940.00 | 12,000.00 | 11,642.71 | 2,671 |
| 2025-04-01 | 11,990.00 | 12,130.00 | 11,950.00 | 12,070.00 | 11,710.63 | 3,942 |
| 2025-03-31 | 11,940.00 | 12,070.00 | 11,930.00 | 11,940.00 | 11,584.50 | 4,802 |
| 2025-03-28 | 11,890.00 | 11,980.00 | 11,810.00 | 11,950.00 | 11,594.20 | 1,965 |
| 2025-03-27 | 11,830.00 | 11,910.00 | 11,770.00 | 11,880.00 | 11,526.28 | 1,531 |
| 2025-03-26 | 11,550.00 | 11,840.00 | 11,550.00 | 11,840.00 | 11,487.48 | 2,164 |
| 2025-03-25 | 11,750.00 | 11,820.00 | 11,680.00 | 11,690.00 | 11,341.94 | 2,325 |
| 2025-03-24 | 11,900.00 | 11,910.00 | 11,740.00 | 11,770.00 | 11,419.56 | 1,958 |
| 2025-03-21 | 11,890.00 | 11,930.00 | 11,830.00 | 11,900.00 | 11,545.69 | 2,676 |
| 2025-03-20 | 11,800.00 | 11,890.00 | 11,740.00 | 11,860.00 | 11,506.88 | 1,732 |
| 2025-03-19 | 11,790.00 | 11,920.00 | 11,760.00 | 11,850.00 | 11,497.18 | 2,334 |
| 2025-03-18 | 11,890.00 | 11,890.00 | 11,730.00 | 11,870.00 | 11,516.58 | 1,673 |
| 2025-03-17 | 11,740.00 | 11,870.00 | 11,740.00 | 11,870.00 | 11,516.58 | 1,971 |
| 2025-03-14 | 11,670.00 | 11,780.00 | 11,630.00 | 11,760.00 | 11,409.86 | 1,756 |
| 2025-03-13 | 11,770.00 | 11,840.00 | 11,540.00 | 11,690.00 | 11,341.94 | 2,940 |
| 2025-03-12 | 11,890.00 | 12,010.00 | 11,700.00 | 11,820.00 | 11,468.07 | 2,331 |
| 2025-03-11 | 12,050.00 | 12,180.00 | 11,860.00 | 11,900.00 | 11,545.69 | 4,028 |
| 2025-03-10 | 11,900.00 | 12,200.00 | 11,900.00 | 12,180.00 | 11,817.35 | 5,296 |
| 2025-03-07 | 11,880.00 | 12,050.00 | 11,850.00 | 12,040.00 | 11,681.52 | 6,221 |
| 2025-03-06 | 11,660.00 | 11,900.00 | 11,660.00 | 11,800.00 | 11,448.67 | 3,292 |
| 2025-03-05 | 11,900.00 | 11,970.00 | 11,660.00 | 11,900.00 | 11,545.69 | 6,413 |
| 2025-03-04 | 11,490.00 | 12,550.00 | 11,490.00 | 12,370.00 | 12,001.70 | 10,094 |
| 2025-03-03 | 11,390.00 | 11,460.00 | 11,330.00 | 11,430.00 | 11,089.68 | 2,478 |
| 2025-02-28 | 11,200.00 | 11,410.00 | 11,200.00 | 11,390.00 | 11,050.87 | 6,039 |
| 2025-02-27 | 11,120.00 | 11,310.00 | 11,090.00 | 11,240.00 | 10,905.34 | 1,806 |
| 2025-02-26 | 11,430.00 | 11,490.00 | 11,180.00 | 11,190.00 | 10,856.83 | 2,818 |
| 2025-02-25 | 11,200.00 | 11,470.00 | 11,200.00 | 11,470.00 | 11,128.49 | 3,511 |
| 2025-02-24 | 11,100.00 | 11,250.00 | 11,040.00 | 11,250.00 | 10,915.04 | 2,409 |
| 2025-02-21 | 10,800.00 | 11,100.00 | 10,780.00 | 11,100.00 | 10,769.51 | 3,930 |
| 2025-02-20 | 10,680.00 | 10,800.00 | 10,640.00 | 10,800.00 | 10,478.44 | 2,300 |
| 2025-02-19 | 10,600.00 | 10,690.00 | 10,560.00 | 10,680.00 | 10,362.01 | 1,849 |
| 2025-02-18 | 10,750.00 | 10,750.00 | 10,610.00 | 10,630.00 | 10,313.50 | 1,849 |
| 2025-02-17 | 10,650.00 | 10,770.00 | 10,600.00 | 10,720.00 | 10,400.82 | 1,789 |
| 2025-02-14 | 10,430.00 | 10,670.00 | 10,430.00 | 10,660.00 | 10,342.61 | 2,202 |
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.