Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 602.40 | 606.80 | 597.60 | 604.00 | 604.00 | 170,304 |
| 2026-10-15 | 593.40 | 608.40 | 588.40 | 603.80 | 603.80 | 225,545 |
| 2026-10-14 | 565.60 | 588.40 | 564.00 | 585.40 | 585.40 | 224,750 |
| 2026-10-13 | 572.20 | 578.00 | 566.00 | 566.40 | 566.40 | 117,576 |
| 2026-10-12 | 574.20 | 577.00 | 570.60 | 574.00 | 574.00 | 57,521 |
| 2026-10-09 | 570.00 | 575.80 | 568.40 | 572.20 | 572.20 | 77,924 |
| 2026-10-08 | 570.60 | 570.80 | 563.40 | 563.40 | 563.40 | 130,501 |
| 2026-10-07 | 573.80 | 580.20 | 570.80 | 577.20 | 577.20 | 93,866 |
| 2026-10-06 | 579.20 | 591.80 | 574.60 | 576.20 | 576.20 | 140,603 |
| 2026-10-05 | 565.00 | 578.40 | 560.40 | 574.80 | 574.80 | 108,584 |
| 2026-10-02 | 557.00 | 570.20 | 554.40 | 565.60 | 565.60 | 94,395 |
| 2026-10-01 | 569.60 | 574.40 | 560.20 | 560.60 | 560.60 | 103,170 |
| 2026-09-30 | 588.00 | 591.60 | 574.60 | 575.20 | 575.20 | 133,383 |
| 2026-09-29 | 584.00 | 587.40 | 579.00 | 584.00 | 584.00 | 116,194 |
| 2026-09-28 | 573.60 | 584.20 | 573.60 | 584.20 | 584.20 | 91,463 |
| 2026-09-25 | 571.00 | 573.00 | 562.20 | 569.20 | 569.20 | 74,785 |
| 2026-09-24 | 559.20 | 573.80 | 559.20 | 570.00 | 570.00 | 131,558 |
| 2026-09-23 | 561.40 | 565.00 | 559.00 | 561.80 | 561.80 | 101,799 |
| 2026-09-22 | 550.20 | 563.80 | 549.60 | 562.80 | 562.80 | 101,345 |
| 2026-09-21 | 548.20 | 552.20 | 547.60 | 548.80 | 548.80 | 75,753 |
| 2026-09-18 | 543.80 | 551.40 | 543.80 | 545.60 | 545.60 | 268,844 |
| 2026-09-17 | 541.00 | 547.00 | 537.80 | 545.00 | 545.00 | 156,031 |
| 2026-09-16 | 536.40 | 541.60 | 534.80 | 538.40 | 538.40 | 180,307 |
| 2026-09-15 | 531.40 | 537.80 | 527.00 | 537.20 | 537.20 | 144,767 |
| 2026-09-14 | 533.00 | 541.00 | 532.40 | 534.20 | 534.20 | 129,404 |
| 2026-09-11 | 535.00 | 540.40 | 530.20 | 531.20 | 531.20 | 131,927 |
| 2026-09-10 | 537.20 | 543.80 | 535.00 | 535.00 | 535.00 | 156,210 |
| 2026-09-09 | 552.40 | 553.60 | 533.60 | 538.00 | 538.00 | 220,828 |
| 2026-09-08 | 560.40 | 565.00 | 553.60 | 556.00 | 556.00 | 165,475 |
| 2026-09-07 | 564.00 | 564.00 | 556.20 | 560.60 | 560.60 | 101,619 |
| 2026-09-04 | 583.00 | 583.40 | 567.20 | 567.20 | 567.20 | 96,094 |
| 2026-09-03 | 583.80 | 589.00 | 576.60 | 582.00 | 582.00 | 127,379 |
| 2026-09-02 | 578.00 | 591.60 | 576.00 | 583.40 | 583.40 | 107,310 |
| 2026-09-01 | 576.00 | 580.00 | 572.00 | 577.80 | 577.80 | 99,501 |
| 2026-08-31 | 580.00 | 583.00 | 576.00 | 576.60 | 576.60 | 193,007 |
| 2026-08-28 | 589.40 | 590.40 | 583.00 | 583.80 | 583.80 | 75,798 |
| 2026-08-27 | 587.60 | 588.80 | 583.60 | 588.40 | 588.40 | 85,614 |
| 2026-08-26 | 591.60 | 594.60 | 586.80 | 587.80 | 587.80 | 110,205 |
| 2026-08-25 | 592.00 | 597.80 | 589.00 | 593.80 | 593.80 | 87,674 |
| 2026-08-24 | 591.20 | 593.00 | 584.80 | 587.80 | 587.80 | 100,687 |
| 2026-08-21 | 584.80 | 594.00 | 581.60 | 592.20 | 592.20 | 135,304 |
| 2026-08-20 | 582.00 | 588.20 | 579.80 | 585.80 | 585.80 | 123,334 |
| 2026-08-19 | 560.20 | 581.80 | 560.20 | 579.20 | 579.20 | 125,258 |
| 2026-08-18 | 566.00 | 568.40 | 563.40 | 565.80 | 565.80 | 65,307 |
| 2026-08-17 | 562.00 | 568.40 | 558.60 | 566.40 | 566.40 | 91,340 |
| 2026-08-14 | 572.80 | 574.00 | 556.60 | 562.60 | 562.60 | 114,419 |
| 2026-08-13 | 568.80 | 576.80 | 568.20 | 572.80 | 572.80 | 91,987 |
| 2026-08-12 | 573.60 | 573.60 | 561.60 | 566.20 | 566.20 | 123,757 |
| 2026-08-11 | 578.00 | 580.60 | 573.40 | 575.40 | 575.40 | 71,815 |
| 2026-08-10 | 575.00 | 579.60 | 572.80 | 579.60 | 579.60 | 97,503 |
| 2026-08-07 | 566.60 | 579.60 | 566.60 | 572.20 | 572.20 | 110,508 |
| 2026-08-06 | 568.00 | 569.00 | 564.00 | 566.60 | 566.60 | 98,994 |
| 2026-08-05 | 559.80 | 562.00 | 552.80 | 561.40 | 561.40 | 95,131 |
| 2026-08-04 | 562.00 | 566.60 | 556.40 | 556.40 | 556.40 | 126,978 |
| 2026-08-03 | 565.80 | 569.60 | 560.20 | 560.20 | 560.20 | 136,879 |
| 2026-07-31 | 575.60 | 576.20 | 562.20 | 562.20 | 562.20 | 154,142 |
| 2026-07-30 | 572.80 | 580.20 | 568.80 | 570.20 | 570.20 | 153,188 |
| 2026-07-29 | 560.00 | 574.80 | 558.40 | 574.80 | 574.80 | 190,174 |
| 2026-07-28 | 561.40 | 568.00 | 554.80 | 560.20 | 560.20 | 116,538 |
| 2026-07-27 | 554.00 | 559.40 | 547.80 | 559.40 | 559.40 | 183,605 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 5.0000 CHF |
| 2025-05-13 | 4.0000 CHF |
| 2024-05-13 | 4.0000 CHF |
| 2023-05-09 | 3.5000 CHF |
| 2022-05-09 | 3.0000 CHF |
| 2021-05-10 | 3.0000 CHF |
| 2020-04-30 | 2.7500 CHF |
| 2019-04-24 | 2.7500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.