Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 513.00 | 514.00 | 494.00 | 495.20 | 486.66 | 262,252 |
| 2024-05-27 | 516.80 | 517.80 | 508.60 | 512.80 | 503.95 | 78,672 |
| 2024-05-24 | 509.00 | 517.20 | 509.00 | 515.20 | 506.31 | 113,708 |
| 2024-05-23 | 508.80 | 515.60 | 506.60 | 512.00 | 503.17 | 180,688 |
| 2024-05-22 | 508.00 | 515.00 | 504.00 | 510.60 | 501.79 | 169,347 |
| 2024-05-21 | 525.00 | 529.80 | 507.80 | 507.80 | 499.04 | 240,730 |
| 2024-05-17 | 528.40 | 532.40 | 524.80 | 529.20 | 520.07 | 198,537 |
| 2024-05-16 | 533.40 | 533.40 | 525.60 | 527.40 | 518.30 | 189,068 |
| 2024-05-15 | 511.60 | 532.60 | 511.20 | 532.20 | 523.02 | 249,093 |
| 2024-05-14 | 504.40 | 515.80 | 499.40 | 507.40 | 498.65 | 400,971 |
| 2024-05-13 | 524.40 | 524.40 | 515.20 | 516.40 | 507.49 | 181,129 |
| 2024-05-10 | 532.80 | 533.40 | 526.20 | 526.20 | 513.19 | 172,626 |
| 2024-05-08 | 525.20 | 530.00 | 521.80 | 526.40 | 513.39 | 164,659 |
| 2024-05-07 | 520.00 | 522.40 | 517.60 | 520.20 | 507.34 | 115,131 |
| 2024-05-06 | 521.40 | 523.20 | 516.80 | 518.40 | 505.58 | 110,459 |
| 2024-05-03 | 518.40 | 526.20 | 517.80 | 519.60 | 506.75 | 153,538 |
| 2024-05-02 | 511.60 | 521.40 | 511.60 | 514.00 | 501.29 | 186,467 |
| 2024-04-30 | 521.40 | 523.00 | 505.00 | 510.40 | 497.78 | 236,273 |
| 2024-04-29 | 528.20 | 528.20 | 521.80 | 522.40 | 509.48 | 128,338 |
| 2024-04-26 | 518.60 | 527.80 | 516.60 | 527.80 | 514.75 | 141,808 |
| 2024-04-25 | 522.40 | 523.00 | 510.40 | 513.80 | 501.10 | 164,449 |
| 2024-04-24 | 524.60 | 528.20 | 520.40 | 522.80 | 509.87 | 121,688 |
| 2024-04-23 | 508.40 | 528.60 | 508.40 | 526.40 | 513.39 | 229,571 |
| 2024-04-22 | 509.00 | 510.40 | 501.40 | 506.80 | 494.27 | 175,512 |
| 2024-04-19 | 500.00 | 506.00 | 497.60 | 502.80 | 490.37 | 262,811 |
| 2024-04-18 | 513.80 | 516.80 | 505.80 | 510.20 | 497.59 | 323,530 |
| 2024-04-17 | 524.00 | 526.00 | 519.00 | 522.40 | 509.48 | 167,661 |
| 2024-04-16 | 525.80 | 528.80 | 512.00 | 526.20 | 513.19 | 196,947 |
| 2024-04-15 | 537.40 | 538.80 | 532.20 | 534.00 | 520.80 | 118,176 |
| 2024-04-12 | 544.60 | 547.60 | 530.80 | 535.00 | 521.77 | 151,712 |
| 2024-04-11 | 532.00 | 546.00 | 531.60 | 540.20 | 526.84 | 134,226 |
| 2024-04-10 | 547.20 | 551.20 | 530.80 | 535.40 | 522.16 | 224,871 |
| 2024-04-09 | 557.00 | 557.60 | 541.60 | 545.00 | 531.53 | 170,141 |
| 2024-04-08 | 545.60 | 559.40 | 544.60 | 557.80 | 544.01 | 229,579 |
| 2024-04-05 | 541.00 | 548.80 | 535.80 | 546.60 | 533.09 | 214,140 |
| 2024-04-04 | 548.60 | 554.20 | 543.80 | 549.20 | 535.62 | 231,348 |
| 2024-04-03 | 536.00 | 547.20 | 530.40 | 543.80 | 530.36 | 248,584 |
| 2024-04-02 | 555.00 | 555.40 | 529.20 | 533.00 | 519.82 | 270,115 |
| 2024-03-28 | 545.60 | 547.20 | 537.80 | 540.20 | 526.84 | 228,240 |
| 2024-03-27 | 534.20 | 540.60 | 531.40 | 535.40 | 522.16 | 167,166 |
| 2024-03-26 | 529.00 | 537.80 | 526.20 | 533.80 | 520.60 | 229,875 |
| 2024-03-25 | 534.00 | 534.00 | 520.20 | 526.00 | 513.00 | 243,825 |
| 2024-03-22 | 523.00 | 530.80 | 522.20 | 529.80 | 516.70 | 271,374 |
| 2024-03-21 | 510.00 | 526.40 | 506.20 | 523.20 | 510.26 | 304,373 |
| 2024-03-20 | 501.40 | 522.00 | 498.40 | 509.60 | 497.00 | 509,606 |
| 2024-03-19 | 476.50 | 482.20 | 474.60 | 482.20 | 470.28 | 128,333 |
| 2024-03-18 | 476.00 | 484.00 | 475.80 | 478.00 | 466.18 | 148,453 |
| 2024-03-15 | 484.00 | 484.80 | 473.50 | 474.00 | 462.28 | 577,590 |
| 2024-03-14 | 478.10 | 483.30 | 472.70 | 483.30 | 471.35 | 284,081 |
| 2024-03-13 | 460.60 | 472.60 | 458.90 | 471.20 | 459.55 | 253,304 |
| 2024-03-12 | 462.20 | 465.20 | 454.90 | 458.50 | 447.16 | 192,261 |
| 2024-03-11 | 462.80 | 464.50 | 458.20 | 458.20 | 446.87 | 163,577 |
| 2024-03-08 | 466.50 | 467.40 | 460.90 | 464.60 | 453.11 | 146,437 |
| 2024-03-07 | 461.30 | 465.80 | 457.10 | 465.80 | 454.28 | 193,370 |
| 2024-03-06 | 453.60 | 458.90 | 451.80 | 454.20 | 442.97 | 201,526 |
| 2024-03-05 | 462.20 | 465.00 | 453.90 | 455.20 | 443.95 | 141,236 |
| 2024-03-04 | 466.00 | 467.20 | 459.20 | 463.40 | 451.94 | 142,747 |
| 2024-03-01 | 464.90 | 467.70 | 457.50 | 465.60 | 454.09 | 142,381 |
| 2024-02-29 | 466.00 | 468.90 | 461.40 | 462.00 | 450.58 | 313,869 |
| 2024-02-28 | 462.90 | 466.60 | 461.90 | 464.20 | 452.72 | 157,169 |
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.