Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 10,170.00 | 10,250.00 | 10,110.00 | 10,120.00 | 9,818.69 | 2,899 |
| 2024-11-12 | 10,250.00 | 10,380.00 | 10,200.00 | 10,220.00 | 9,915.71 | 3,335 |
| 2024-11-11 | 10,080.00 | 10,350.00 | 10,080.00 | 10,350.00 | 10,041.84 | 2,619 |
| 2024-11-08 | 10,220.00 | 10,310.00 | 10,190.00 | 10,310.00 | 10,003.03 | 1,867 |
| 2024-11-07 | 10,190.00 | 10,220.00 | 10,080.00 | 10,200.00 | 9,896.30 | 2,329 |
| 2024-11-06 | 10,310.00 | 10,370.00 | 10,130.00 | 10,190.00 | 9,886.60 | 2,390 |
| 2024-11-05 | 10,270.00 | 10,280.00 | 10,190.00 | 10,260.00 | 9,954.52 | 1,761 |
| 2024-11-04 | 10,260.00 | 10,320.00 | 10,230.00 | 10,230.00 | 9,925.41 | 1,525 |
| 2024-11-01 | 10,200.00 | 10,320.00 | 10,190.00 | 10,310.00 | 10,003.03 | 2,010 |
| 2024-10-31 | 10,160.00 | 10,270.00 | 10,060.00 | 10,170.00 | 9,867.20 | 2,213 |
| 2024-10-30 | 10,250.00 | 10,260.00 | 10,090.00 | 10,150.00 | 9,847.79 | 2,582 |
| 2024-10-29 | 10,580.00 | 10,630.00 | 10,240.00 | 10,250.00 | 9,944.82 | 3,254 |
| 2024-10-28 | 10,520.00 | 10,620.00 | 10,520.00 | 10,580.00 | 10,264.99 | 917 |
| 2024-10-25 | 10,510.00 | 10,570.00 | 10,460.00 | 10,540.00 | 10,226.18 | 1,520 |
| 2024-10-24 | 10,550.00 | 10,600.00 | 10,510.00 | 10,530.00 | 10,216.48 | 1,316 |
| 2024-10-23 | 10,580.00 | 10,640.00 | 10,530.00 | 10,530.00 | 10,216.48 | 1,464 |
| 2024-10-22 | 10,740.00 | 10,740.00 | 10,600.00 | 10,600.00 | 10,284.40 | 1,680 |
| 2024-10-21 | 10,800.00 | 10,940.00 | 10,720.00 | 10,720.00 | 10,400.82 | 1,452 |
| 2024-10-18 | 10,830.00 | 10,880.00 | 10,740.00 | 10,870.00 | 10,546.36 | 1,243 |
| 2024-10-17 | 10,750.00 | 10,950.00 | 10,740.00 | 10,780.00 | 10,459.04 | 1,997 |
| 2024-10-16 | 10,820.00 | 10,880.00 | 10,760.00 | 10,760.00 | 10,439.63 | 1,145 |
| 2024-10-15 | 10,920.00 | 11,000.00 | 10,830.00 | 10,860.00 | 10,536.65 | 1,477 |
| 2024-10-14 | 10,860.00 | 10,990.00 | 10,850.00 | 10,890.00 | 10,565.76 | 1,140 |
| 2024-10-11 | 10,800.00 | 10,910.00 | 10,750.00 | 10,860.00 | 10,536.65 | 1,467 |
| 2024-10-10 | 10,770.00 | 10,830.00 | 10,660.00 | 10,770.00 | 10,449.33 | 1,674 |
| 2024-10-09 | 10,880.00 | 10,960.00 | 10,770.00 | 10,770.00 | 10,449.33 | 1,946 |
| 2024-10-08 | 10,860.00 | 10,890.00 | 10,780.00 | 10,810.00 | 10,488.14 | 1,649 |
| 2024-10-07 | 10,850.00 | 10,930.00 | 10,800.00 | 10,850.00 | 10,526.95 | 1,859 |
| 2024-10-04 | 10,710.00 | 10,810.00 | 10,630.00 | 10,810.00 | 10,488.14 | 1,735 |
| 2024-10-03 | 10,780.00 | 10,800.00 | 10,720.00 | 10,720.00 | 10,400.82 | 1,432 |
| 2024-10-02 | 10,700.00 | 10,780.00 | 10,610.00 | 10,770.00 | 10,449.33 | 2,557 |
| 2024-10-01 | 11,000.00 | 11,000.00 | 10,670.00 | 10,700.00 | 10,381.42 | 2,635 |
| 2024-09-30 | 10,980.00 | 11,060.00 | 10,890.00 | 10,910.00 | 10,585.17 | 2,053 |
| 2024-09-27 | 10,840.00 | 11,030.00 | 10,840.00 | 11,000.00 | 10,672.49 | 1,834 |
| 2024-09-26 | 11,200.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,478.44 | 3,984 |
| 2024-09-25 | 11,000.00 | 11,200.00 | 11,000.00 | 11,160.00 | 10,827.72 | 1,340 |
| 2024-09-24 | 11,000.00 | 11,170.00 | 10,990.00 | 11,090.00 | 10,759.81 | 1,932 |
| 2024-09-23 | 10,950.00 | 11,110.00 | 10,900.00 | 10,960.00 | 10,633.68 | 1,920 |
| 2024-09-20 | 10,900.00 | 11,020.00 | 10,770.00 | 10,850.00 | 10,526.95 | 6,512 |
| 2024-09-19 | 11,100.00 | 11,150.00 | 10,970.00 | 10,970.00 | 10,643.38 | 3,251 |
| 2024-09-18 | 11,080.00 | 11,120.00 | 10,860.00 | 11,000.00 | 10,672.49 | 2,851 |
| 2024-09-17 | 11,000.00 | 11,270.00 | 10,980.00 | 11,070.00 | 10,740.40 | 3,801 |
| 2024-09-16 | 10,870.00 | 10,980.00 | 10,850.00 | 10,880.00 | 10,556.06 | 1,162 |
| 2024-09-13 | 10,940.00 | 10,980.00 | 10,810.00 | 10,920.00 | 10,594.87 | 1,717 |
| 2024-09-12 | 11,010.00 | 11,020.00 | 10,740.00 | 10,850.00 | 10,526.95 | 2,073 |
| 2024-09-11 | 11,190.00 | 11,190.00 | 11,000.00 | 11,000.00 | 10,672.49 | 1,175 |
| 2024-09-10 | 11,180.00 | 11,220.00 | 11,100.00 | 11,160.00 | 10,827.72 | 2,239 |
| 2024-09-09 | 11,070.00 | 11,160.00 | 11,060.00 | 11,150.00 | 10,818.02 | 1,184 |
| 2024-09-06 | 11,140.00 | 11,150.00 | 11,040.00 | 11,070.00 | 10,740.40 | 1,639 |
| 2024-09-05 | 11,160.00 | 11,230.00 | 11,040.00 | 11,090.00 | 10,759.81 | 2,084 |
| 2024-09-04 | 11,160.00 | 11,270.00 | 11,080.00 | 11,210.00 | 10,876.23 | 3,314 |
| 2024-09-03 | 11,250.00 | 11,410.00 | 11,230.00 | 11,360.00 | 11,021.77 | 2,276 |
| 2024-09-02 | 11,230.00 | 11,330.00 | 11,180.00 | 11,300.00 | 10,963.55 | 1,463 |
| 2024-08-30 | 11,020.00 | 11,240.00 | 10,990.00 | 11,220.00 | 10,885.94 | 5,031 |
| 2024-08-29 | 10,980.00 | 11,040.00 | 10,950.00 | 11,010.00 | 10,682.19 | 987 |
| 2024-08-28 | 10,930.00 | 11,050.00 | 10,900.00 | 11,010.00 | 10,682.19 | 1,519 |
| 2024-08-27 | 11,000.00 | 11,040.00 | 10,930.00 | 10,960.00 | 10,633.68 | 981 |
| 2024-08-26 | 10,980.00 | 11,070.00 | 10,850.00 | 10,930.00 | 10,604.57 | 762 |
| 2024-08-23 | 11,000.00 | 11,110.00 | 10,960.00 | 11,010.00 | 10,682.19 | 961 |
| 2024-08-22 | 10,950.00 | 11,030.00 | 10,930.00 | 11,010.00 | 10,682.19 | 979 |
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.