Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10,390.00 | 10,480.00 | 10,370.00 | 10,450.00 | 10,138.86 | 1,696 |
| 2025-02-12 | 10,380.00 | 10,390.00 | 10,310.00 | 10,370.00 | 10,061.24 | 2,267 |
| 2025-02-11 | 10,300.00 | 10,380.00 | 10,270.00 | 10,320.00 | 10,012.73 | 2,108 |
| 2025-02-10 | 10,380.00 | 10,380.00 | 10,250.00 | 10,280.00 | 9,973.92 | 1,839 |
| 2025-02-07 | 10,350.00 | 10,410.00 | 10,290.00 | 10,320.00 | 10,012.73 | 1,402 |
| 2025-02-06 | 10,340.00 | 10,440.00 | 10,270.00 | 10,360.00 | 10,051.54 | 1,897 |
| 2025-02-05 | 10,370.00 | 10,390.00 | 10,250.00 | 10,280.00 | 9,973.92 | 2,264 |
| 2025-02-04 | 10,440.00 | 10,510.00 | 10,320.00 | 10,430.00 | 10,119.46 | 2,151 |
| 2025-02-03 | 10,420.00 | 10,570.00 | 10,410.00 | 10,520.00 | 10,206.78 | 2,166 |
| 2025-01-31 | 10,560.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,187.37 | 1,930 |
| 2025-01-30 | 10,440.00 | 10,620.00 | 10,410.00 | 10,570.00 | 10,255.29 | 2,139 |
| 2025-01-29 | 10,410.00 | 10,440.00 | 10,370.00 | 10,410.00 | 10,100.05 | 1,607 |
| 2025-01-28 | 10,290.00 | 10,480.00 | 10,270.00 | 10,410.00 | 10,100.05 | 2,447 |
| 2025-01-27 | 10,370.00 | 10,440.00 | 10,180.00 | 10,250.00 | 9,944.82 | 2,609 |
| 2025-01-24 | 10,270.00 | 10,410.00 | 10,270.00 | 10,380.00 | 10,070.95 | 2,282 |
| 2025-01-23 | 10,120.00 | 10,260.00 | 10,120.00 | 10,260.00 | 9,954.52 | 2,704 |
| 2025-01-22 | 10,300.00 | 10,300.00 | 10,130.00 | 10,190.00 | 9,886.60 | 2,547 |
| 2025-01-21 | 10,230.00 | 10,330.00 | 10,220.00 | 10,320.00 | 10,012.73 | 2,389 |
| 2025-01-20 | 10,160.00 | 10,270.00 | 10,150.00 | 10,240.00 | 9,935.11 | 2,227 |
| 2025-01-17 | 10,250.00 | 10,280.00 | 10,120.00 | 10,170.00 | 9,867.20 | 3,290 |
| 2025-01-16 | 10,190.00 | 10,300.00 | 10,140.00 | 10,260.00 | 9,954.52 | 2,452 |
| 2025-01-15 | 10,200.00 | 10,230.00 | 10,050.00 | 10,140.00 | 9,838.09 | 2,691 |
| 2025-01-14 | 10,040.00 | 10,370.00 | 9,975.00 | 10,270.00 | 9,964.22 | 4,849 |
| 2025-01-13 | 9,820.00 | 9,840.00 | 9,755.00 | 9,800.00 | 9,508.21 | 2,328 |
| 2025-01-10 | 9,860.00 | 9,890.00 | 9,770.00 | 9,835.00 | 9,542.17 | 3,135 |
| 2025-01-09 | 9,965.00 | 10,020.00 | 9,835.00 | 9,835.00 | 9,542.17 | 3,679 |
| 2025-01-08 | 10,230.00 | 10,230.00 | 10,040.00 | 10,110.00 | 9,808.98 | 3,283 |
| 2025-01-07 | 10,170.00 | 10,270.00 | 10,120.00 | 10,220.00 | 9,915.71 | 2,357 |
| 2025-01-06 | 10,100.00 | 10,190.00 | 10,040.00 | 10,130.00 | 9,828.39 | 2,527 |
| 2025-01-03 | 10,100.00 | 10,180.00 | 10,060.00 | 10,160.00 | 9,857.50 | 2,465 |
| 2024-12-30 | 10,180.00 | 10,240.00 | 10,040.00 | 10,070.00 | 9,770.18 | 1,579 |
| 2024-12-27 | 9,970.00 | 10,140.00 | 9,970.00 | 10,140.00 | 9,838.09 | 2,310 |
| 2024-12-23 | 9,870.00 | 10,070.00 | 9,870.00 | 9,990.00 | 9,692.56 | 2,567 |
| 2024-12-20 | 9,875.00 | 9,960.00 | 9,825.00 | 9,915.00 | 9,619.79 | 4,117 |
| 2024-12-19 | 9,770.00 | 9,960.00 | 9,770.00 | 9,925.00 | 9,629.49 | 3,009 |
| 2024-12-18 | 9,950.00 | 9,965.00 | 9,840.00 | 9,895.00 | 9,600.39 | 3,023 |
| 2024-12-17 | 9,835.00 | 9,935.00 | 9,765.00 | 9,915.00 | 9,619.79 | 3,134 |
| 2024-12-16 | 9,965.00 | 9,985.00 | 9,820.00 | 9,870.00 | 9,576.13 | 3,616 |
| 2024-12-13 | 9,900.00 | 10,040.00 | 9,900.00 | 9,965.00 | 9,668.30 | 1,984 |
| 2024-12-12 | 9,835.00 | 9,995.00 | 9,835.00 | 9,955.00 | 9,658.60 | 2,395 |
| 2024-12-11 | 9,800.00 | 9,930.00 | 9,800.00 | 9,870.00 | 9,576.13 | 1,764 |
| 2024-12-10 | 9,945.00 | 9,985.00 | 9,830.00 | 9,845.00 | 9,551.87 | 2,100 |
| 2024-12-09 | 9,930.00 | 10,030.00 | 9,855.00 | 9,910.00 | 9,614.94 | 3,193 |
| 2024-12-06 | 9,970.00 | 9,985.00 | 9,880.00 | 9,930.00 | 9,634.34 | 1,847 |
| 2024-12-05 | 10,090.00 | 10,130.00 | 9,965.00 | 9,970.00 | 9,673.15 | 2,410 |
| 2024-12-04 | 10,060.00 | 10,110.00 | 10,010.00 | 10,110.00 | 9,808.98 | 2,315 |
| 2024-12-03 | 10,170.00 | 10,220.00 | 10,060.00 | 10,100.00 | 9,799.28 | 1,928 |
| 2024-12-02 | 10,150.00 | 10,280.00 | 10,120.00 | 10,150.00 | 9,847.79 | 1,742 |
| 2024-11-29 | 10,160.00 | 10,180.00 | 10,040.00 | 10,180.00 | 9,876.90 | 1,806 |
| 2024-11-28 | 10,100.00 | 10,190.00 | 10,100.00 | 10,120.00 | 9,818.69 | 1,411 |
| 2024-11-27 | 9,915.00 | 10,110.00 | 9,915.00 | 10,080.00 | 9,779.88 | 2,374 |
| 2024-11-26 | 10,100.00 | 10,100.00 | 9,935.00 | 9,950.00 | 9,653.75 | 2,824 |
| 2024-11-25 | 10,050.00 | 10,180.00 | 10,030.00 | 10,060.00 | 9,760.47 | 4,634 |
| 2024-11-22 | 9,955.00 | 10,080.00 | 9,955.00 | 10,020.00 | 9,721.66 | 2,106 |
| 2024-11-21 | 10,070.00 | 10,090.00 | 9,920.00 | 9,920.00 | 9,624.64 | 2,173 |
| 2024-11-20 | 10,040.00 | 10,110.00 | 9,930.00 | 10,080.00 | 9,779.88 | 1,974 |
| 2024-11-19 | 9,960.00 | 10,010.00 | 9,905.00 | 10,010.00 | 9,711.96 | 2,088 |
| 2024-11-18 | 9,870.00 | 10,030.00 | 9,850.00 | 10,000.00 | 9,702.26 | 2,785 |
| 2024-11-15 | 10,050.00 | 10,130.00 | 9,880.00 | 9,880.00 | 9,585.83 | 3,033 |
| 2024-11-14 | 10,150.00 | 10,200.00 | 10,080.00 | 10,090.00 | 9,789.58 | 1,890 |
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.