Chocoladefabriken Lindt & Spruengli AG Part historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,280.00 | 8,435.00 | 8,250.00 | 8,420.00 | 8,420.00 | 4,583 |
| 2026-10-15 | 7,960.00 | 8,335.00 | 7,955.00 | 8,335.00 | 8,335.00 | 7,306 |
| 2026-10-14 | 7,795.00 | 7,895.00 | 7,780.00 | 7,840.00 | 7,840.00 | 3,392 |
| 2026-10-13 | 7,775.00 | 7,915.00 | 7,695.00 | 7,770.00 | 7,770.00 | 3,421 |
| 2026-10-12 | 7,880.00 | 7,905.00 | 7,750.00 | 7,785.00 | 7,785.00 | 2,897 |
| 2026-10-09 | 7,845.00 | 7,935.00 | 7,830.00 | 7,850.00 | 7,850.00 | 4,842 |
| 2026-10-08 | 7,650.00 | 7,820.00 | 7,645.00 | 7,775.00 | 7,775.00 | 3,495 |
| 2026-10-07 | 7,520.00 | 7,675.00 | 7,510.00 | 7,605.00 | 7,605.00 | 4,303 |
| 2026-10-06 | 7,485.00 | 7,600.00 | 7,430.00 | 7,510.00 | 7,510.00 | 3,950 |
| 2026-10-05 | 7,525.00 | 7,585.00 | 7,420.00 | 7,465.00 | 7,465.00 | 4,329 |
| 2026-10-02 | 7,605.00 | 7,665.00 | 7,475.00 | 7,540.00 | 7,540.00 | 4,846 |
| 2026-10-01 | 7,810.00 | 7,845.00 | 7,570.00 | 7,625.00 | 7,625.00 | 5,520 |
| 2026-09-30 | 7,755.00 | 7,915.00 | 7,680.00 | 7,835.00 | 7,835.00 | 8,468 |
| 2026-09-29 | 8,030.00 | 8,030.00 | 7,745.00 | 7,805.00 | 7,805.00 | 16,125 |
| 2026-09-28 | 8,580.00 | 8,710.00 | 8,545.00 | 8,545.00 | 8,545.00 | 2,312 |
| 2026-09-25 | 8,560.00 | 8,650.00 | 8,540.00 | 8,580.00 | 8,580.00 | 2,782 |
| 2026-09-24 | 8,605.00 | 8,740.00 | 8,585.00 | 8,585.00 | 8,585.00 | 3,901 |
| 2026-09-23 | 8,670.00 | 8,670.00 | 8,560.00 | 8,600.00 | 8,600.00 | 2,950 |
| 2026-09-22 | 8,600.00 | 8,720.00 | 8,540.00 | 8,650.00 | 8,650.00 | 3,250 |
| 2026-09-21 | 8,560.00 | 8,780.00 | 8,560.00 | 8,570.00 | 8,570.00 | 2,801 |
| 2026-09-18 | 8,610.00 | 8,645.00 | 8,525.00 | 8,615.00 | 8,615.00 | 6,020 |
| 2026-09-17 | 8,650.00 | 8,745.00 | 8,645.00 | 8,680.00 | 8,680.00 | 2,842 |
| 2026-09-16 | 8,575.00 | 8,655.00 | 8,550.00 | 8,615.00 | 8,615.00 | 2,653 |
| 2026-09-15 | 8,600.00 | 8,645.00 | 8,465.00 | 8,630.00 | 8,630.00 | 3,511 |
| 2026-09-14 | 8,500.00 | 8,765.00 | 8,485.00 | 8,600.00 | 8,600.00 | 3,244 |
| 2026-09-11 | 8,635.00 | 8,635.00 | 8,420.00 | 8,420.00 | 8,420.00 | 3,626 |
| 2026-09-10 | 8,465.00 | 8,640.00 | 8,465.00 | 8,640.00 | 8,640.00 | 3,639 |
| 2026-09-09 | 8,405.00 | 8,570.00 | 8,380.00 | 8,520.00 | 8,520.00 | 3,314 |
| 2026-09-08 | 8,260.00 | 8,440.00 | 8,260.00 | 8,440.00 | 8,440.00 | 4,456 |
| 2026-09-07 | 8,450.00 | 8,470.00 | 8,255.00 | 8,255.00 | 8,255.00 | 2,590 |
| 2026-09-04 | 8,540.00 | 8,575.00 | 8,400.00 | 8,475.00 | 8,475.00 | 4,439 |
| 2026-09-03 | 8,645.00 | 8,680.00 | 8,360.00 | 8,525.00 | 8,525.00 | 4,396 |
| 2026-09-02 | 8,665.00 | 8,730.00 | 8,545.00 | 8,640.00 | 8,640.00 | 4,774 |
| 2026-09-01 | 8,705.00 | 8,820.00 | 8,640.00 | 8,680.00 | 8,680.00 | 4,158 |
| 2026-08-31 | 8,710.00 | 8,785.00 | 8,690.00 | 8,755.00 | 8,755.00 | 4,637 |
| 2026-08-28 | 8,885.00 | 8,945.00 | 8,715.00 | 8,715.00 | 8,715.00 | 3,705 |
| 2026-08-27 | 9,045.00 | 9,045.00 | 8,880.00 | 8,880.00 | 8,880.00 | 4,941 |
| 2026-08-26 | 9,075.00 | 9,155.00 | 9,055.00 | 9,090.00 | 9,090.00 | 2,567 |
| 2026-08-25 | 9,200.00 | 9,255.00 | 9,020.00 | 9,075.00 | 9,075.00 | 1,667 |
| 2026-08-24 | 9,215.00 | 9,275.00 | 9,170.00 | 9,245.00 | 9,245.00 | 1,906 |
| 2026-08-21 | 9,090.00 | 9,205.00 | 9,030.00 | 9,180.00 | 9,180.00 | 1,973 |
| 2026-08-20 | 9,160.00 | 9,160.00 | 9,070.00 | 9,090.00 | 9,090.00 | 2,161 |
| 2026-08-19 | 9,180.00 | 9,295.00 | 9,100.00 | 9,130.00 | 9,130.00 | 3,798 |
| 2026-08-18 | 9,340.00 | 9,360.00 | 9,190.00 | 9,285.00 | 9,285.00 | 2,396 |
| 2026-08-17 | 9,330.00 | 9,385.00 | 9,290.00 | 9,345.00 | 9,345.00 | 2,219 |
| 2026-08-14 | 9,505.00 | 9,530.00 | 9,380.00 | 9,400.00 | 9,400.00 | 1,351 |
| 2026-08-13 | 9,305.00 | 9,520.00 | 9,305.00 | 9,485.00 | 9,485.00 | 2,176 |
| 2026-08-12 | 9,350.00 | 9,425.00 | 9,315.00 | 9,340.00 | 9,340.00 | 2,183 |
| 2026-08-11 | 9,530.00 | 9,590.00 | 9,405.00 | 9,405.00 | 9,405.00 | 1,935 |
| 2026-08-10 | 9,580.00 | 9,610.00 | 9,525.00 | 9,545.00 | 9,545.00 | 1,858 |
| 2026-08-07 | 9,415.00 | 9,585.00 | 9,365.00 | 9,585.00 | 9,585.00 | 2,514 |
| 2026-08-06 | 9,440.00 | 9,515.00 | 9,400.00 | 9,415.00 | 9,415.00 | 2,435 |
| 2026-08-05 | 9,205.00 | 9,355.00 | 9,205.00 | 9,345.00 | 9,345.00 | 2,369 |
| 2026-08-04 | 9,265.00 | 9,340.00 | 9,210.00 | 9,240.00 | 9,240.00 | 1,892 |
| 2026-08-03 | 9,210.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,320.00 | 1,814 |
| 2026-07-31 | 9,400.00 | 9,400.00 | 9,255.00 | 9,320.00 | 9,320.00 | 2,974 |
| 2026-07-30 | 9,470.00 | 9,620.00 | 9,375.00 | 9,375.00 | 9,375.00 | 4,061 |
| 2026-07-29 | 9,455.00 | 9,565.00 | 9,325.00 | 9,555.00 | 9,555.00 | 2,499 |
| 2026-07-28 | 9,380.00 | 9,495.00 | 9,260.00 | 9,400.00 | 9,400.00 | 3,973 |
| 2026-07-27 | 9,320.00 | 9,380.00 | 9,135.00 | 9,285.00 | 9,285.00 | 3,071 |
Page 1 of 21 · 1,259 trading daysOlder →
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.