Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 554.00 | 559.20 | 552.00 | 556.80 | 547.19 | 104,422 |
| 2024-08-20 | 555.00 | 567.40 | 554.00 | 560.20 | 550.54 | 218,724 |
| 2024-08-19 | 550.80 | 553.60 | 548.40 | 553.60 | 544.05 | 242,771 |
| 2024-08-16 | 553.40 | 554.60 | 547.40 | 549.80 | 540.31 | 115,726 |
| 2024-08-15 | 551.20 | 554.00 | 548.40 | 551.40 | 541.89 | 128,248 |
| 2024-08-14 | 552.00 | 553.00 | 547.40 | 550.40 | 540.90 | 230,902 |
| 2024-08-13 | 550.80 | 550.80 | 542.40 | 550.00 | 540.51 | 137,588 |
| 2024-08-12 | 555.40 | 555.40 | 545.00 | 545.00 | 535.60 | 156,870 |
| 2024-08-09 | 560.00 | 560.00 | 549.80 | 555.00 | 545.42 | 267,508 |
| 2024-08-08 | 554.60 | 559.40 | 546.60 | 558.20 | 548.57 | 116,483 |
| 2024-08-07 | 554.00 | 564.80 | 549.20 | 561.80 | 552.11 | 112,750 |
| 2024-08-06 | 552.80 | 554.20 | 541.80 | 546.80 | 537.37 | 173,313 |
| 2024-08-05 | 542.40 | 548.60 | 525.60 | 545.60 | 536.19 | 238,106 |
| 2024-08-02 | 559.80 | 576.00 | 555.00 | 558.40 | 548.77 | 292,631 |
| 2024-07-31 | 576.00 | 589.00 | 574.20 | 587.40 | 577.27 | 282,896 |
| 2024-07-30 | 577.40 | 583.60 | 573.40 | 578.80 | 568.81 | 157,801 |
| 2024-07-29 | 585.00 | 589.40 | 569.80 | 575.20 | 565.28 | 235,671 |
| 2024-07-26 | 559.80 | 582.00 | 559.00 | 581.00 | 570.98 | 271,132 |
| 2024-07-25 | 555.00 | 576.80 | 549.60 | 559.80 | 550.14 | 474,283 |
| 2024-07-24 | 517.40 | 522.80 | 514.20 | 522.60 | 513.58 | 183,152 |
| 2024-07-23 | 515.60 | 527.80 | 512.20 | 521.40 | 512.40 | 181,103 |
| 2024-07-22 | 511.40 | 516.20 | 508.60 | 513.20 | 504.35 | 164,580 |
| 2024-07-19 | 508.60 | 510.00 | 501.40 | 507.40 | 498.65 | 155,770 |
| 2024-07-18 | 515.00 | 528.80 | 508.20 | 517.60 | 508.67 | 194,185 |
| 2024-07-17 | 517.00 | 518.20 | 508.00 | 509.20 | 500.42 | 147,581 |
| 2024-07-16 | 512.60 | 515.60 | 510.00 | 514.20 | 505.33 | 134,304 |
| 2024-07-15 | 518.00 | 522.40 | 515.20 | 516.20 | 507.29 | 73,481 |
| 2024-07-12 | 520.40 | 523.80 | 514.00 | 518.00 | 509.06 | 113,269 |
| 2024-07-11 | 516.00 | 523.00 | 511.20 | 520.60 | 511.62 | 174,020 |
| 2024-07-10 | 505.80 | 511.00 | 504.00 | 510.00 | 501.20 | 73,002 |
| 2024-07-09 | 502.40 | 519.20 | 501.60 | 504.60 | 495.89 | 160,049 |
| 2024-07-08 | 504.00 | 507.20 | 502.00 | 502.60 | 493.93 | 98,073 |
| 2024-07-05 | 498.30 | 506.80 | 497.10 | 502.20 | 493.54 | 91,810 |
| 2024-07-04 | 498.70 | 504.40 | 496.50 | 498.80 | 490.19 | 98,416 |
| 2024-07-03 | 489.50 | 504.20 | 487.60 | 496.90 | 488.33 | 137,719 |
| 2024-07-02 | 485.80 | 487.20 | 478.60 | 486.50 | 478.11 | 110,590 |
| 2024-07-01 | 493.80 | 497.80 | 486.00 | 488.40 | 479.97 | 123,496 |
| 2024-06-28 | 488.20 | 493.40 | 486.90 | 490.40 | 481.94 | 141,358 |
| 2024-06-27 | 485.00 | 488.60 | 481.90 | 486.80 | 478.40 | 125,116 |
| 2024-06-26 | 486.10 | 494.60 | 483.60 | 486.30 | 477.91 | 127,801 |
| 2024-06-25 | 483.80 | 488.00 | 480.10 | 483.60 | 475.26 | 132,239 |
| 2024-06-24 | 477.80 | 487.30 | 473.60 | 487.10 | 478.70 | 142,693 |
| 2024-06-21 | 478.90 | 481.00 | 473.40 | 477.20 | 468.97 | 309,796 |
| 2024-06-20 | 474.10 | 482.20 | 472.10 | 480.60 | 472.31 | 121,694 |
| 2024-06-19 | 478.10 | 481.20 | 471.20 | 473.40 | 465.23 | 143,117 |
| 2024-06-18 | 474.70 | 481.60 | 473.40 | 477.00 | 468.77 | 160,132 |
| 2024-06-17 | 482.20 | 485.10 | 471.10 | 472.80 | 464.64 | 149,410 |
| 2024-06-14 | 484.00 | 487.40 | 478.70 | 480.30 | 472.01 | 178,783 |
| 2024-06-13 | 483.00 | 488.40 | 478.10 | 481.10 | 472.80 | 186,943 |
| 2024-06-12 | 492.00 | 492.20 | 473.70 | 485.10 | 476.73 | 341,121 |
| 2024-06-11 | 502.00 | 504.20 | 491.50 | 495.10 | 486.56 | 156,282 |
| 2024-06-10 | 495.30 | 503.00 | 495.30 | 501.00 | 492.36 | 118,736 |
| 2024-06-07 | 511.80 | 511.80 | 500.00 | 500.20 | 491.57 | 130,013 |
| 2024-06-06 | 506.40 | 508.80 | 503.40 | 506.40 | 497.66 | 180,933 |
| 2024-06-05 | 494.10 | 499.00 | 490.20 | 499.00 | 490.39 | 123,981 |
| 2024-06-04 | 485.50 | 498.30 | 482.80 | 492.30 | 483.81 | 213,281 |
| 2024-06-03 | 493.00 | 493.50 | 482.60 | 484.80 | 476.44 | 165,674 |
| 2024-05-31 | 488.60 | 489.10 | 480.50 | 486.40 | 478.01 | 406,117 |
| 2024-05-30 | 479.60 | 495.40 | 477.20 | 488.60 | 480.17 | 194,941 |
| 2024-05-29 | 491.00 | 491.10 | 480.10 | 482.50 | 474.18 | 323,620 |
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.