Lonza Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	463.40	465.30	460.80	464.00	452.53	143,472
2024-02-26	464.00	465.80	459.30	461.50	450.09	177,264
2024-02-23	461.60	464.90	460.20	463.60	452.14	147,322
2024-02-22	459.20	461.00	456.30	459.40	448.04	175,186
2024-02-21	451.90	457.60	447.50	453.80	442.58	111,821
2024-02-20	456.00	458.60	453.40	454.30	443.07	135,336
2024-02-19	452.90	459.00	447.60	456.00	444.73	161,915
2024-02-16	459.60	460.50	453.70	457.10	445.80	145,714
2024-02-15	465.40	466.00	455.40	458.40	447.07	170,925
2024-02-14	444.50	464.10	444.50	462.60	451.16	257,342
2024-02-13	449.00	451.30	437.60	442.00	431.07	234,775
2024-02-12	450.80	450.80	442.90	446.80	435.75	179,115
2024-02-09	445.10	450.30	442.40	444.40	433.41	183,322
2024-02-08	439.70	451.50	439.60	445.10	434.10	262,713
2024-02-07	441.00	445.20	433.90	436.50	425.71	302,629
2024-02-06	449.00	451.00	443.00	447.30	436.24	187,099
2024-02-05	429.90	447.90	429.00	444.30	433.32	369,036
2024-02-02	444.00	448.70	429.80	430.40	419.76	309,749
2024-02-01	424.20	435.60	422.40	427.70	417.13	200,291
2024-01-31	432.70	437.10	424.30	424.80	414.30	351,303
2024-01-30	438.90	439.30	427.40	432.60	421.90	294,928
2024-01-29	420.00	437.30	417.30	434.60	423.86	380,448
2024-01-26	410.00	427.20	410.00	423.50	413.03	889,365
2024-01-25	382.30	383.30	370.30	370.30	361.15	374,546
2024-01-24	380.20	383.10	374.20	381.40	371.97	337,597
2024-01-23	376.10	381.50	372.70	373.70	364.46	248,496
2024-01-22	365.00	372.90	364.40	372.90	363.68	225,040
2024-01-19	367.70	368.10	354.30	361.50	352.56	270,381
2024-01-18	360.40	364.20	359.50	364.00	355.00	348,734
2024-01-17	363.60	365.30	356.90	358.90	350.03	321,053
2024-01-16	369.50	371.40	360.30	369.80	360.66	221,418
2024-01-15	367.60	371.30	365.50	370.60	361.44	153,869
2024-01-12	372.30	373.00	365.00	368.40	359.29	196,724
2024-01-11	372.00	377.40	367.70	369.30	360.17	316,533
2024-01-10	353.10	367.50	352.90	364.30	355.29	316,564
2024-01-09	352.30	358.50	348.20	356.50	347.69	239,214
2024-01-08	345.10	348.70	339.00	348.70	340.08	147,812
2024-01-05	347.60	348.40	341.80	343.40	334.91	206,313
2024-01-04	347.20	353.50	346.00	350.60	341.93	138,306
2024-01-03	354.00	360.90	347.10	350.10	341.44	279,238
2023-12-29	351.90	355.50	349.80	353.70	344.96	136,167
2023-12-28	353.10	354.40	351.10	351.80	343.10	124,019
2023-12-27	354.90	358.60	351.20	351.20	342.52	199,692
2023-12-22	347.00	355.20	346.00	353.60	344.86	252,021
2023-12-21	343.00	346.40	340.70	346.40	337.84	239,031
2023-12-20	350.00	351.30	343.50	345.30	336.76	206,678
2023-12-19	343.30	352.30	343.10	350.70	342.03	300,197
2023-12-18	339.60	343.50	336.50	342.40	333.93	229,433
2023-12-15	332.00	343.10	330.60	341.30	332.86	489,672
2023-12-14	336.20	336.60	329.30	332.00	323.79	430,571
2023-12-13	327.00	330.30	325.10	326.00	317.94	314,173
2023-12-12	323.40	330.00	322.10	327.20	319.11	273,251
2023-12-11	317.60	326.20	315.60	325.00	316.97	356,535
2023-12-08	328.00	332.60	324.40	329.20	321.06	248,616
2023-12-07	333.60	333.60	327.30	328.50	320.38	243,215
2023-12-06	333.20	335.40	330.50	334.70	326.43	235,305
2023-12-05	331.00	335.70	327.30	333.80	325.55	186,162
2023-12-04	331.90	333.00	325.70	330.10	321.94	288,017
2023-12-01	336.00	338.00	332.70	334.80	326.52	212,633
2023-11-30	338.50	338.50	333.00	338.40	330.03	454,023

← NewerPage 12 of 21 · 1,260 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.