Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	495.00	496.30	487.70	492.40	480.23	90,179
2023-09-06	490.70	500.80	489.50	496.10	483.83	116,943
2023-09-05	494.00	498.60	493.10	494.40	482.18	117,349
2023-09-04	492.00	502.80	491.00	495.30	483.05	113,050
2023-09-01	487.00	494.40	484.40	492.50	480.32	117,389
2023-08-31	484.50	494.30	482.00	488.90	476.81	379,246
2023-08-30	481.30	487.70	476.80	483.20	471.25	151,993
2023-08-29	476.40	480.70	473.90	479.90	468.04	131,271
2023-08-28	475.50	476.70	472.90	475.50	463.74	99,874
2023-08-25	475.00	477.00	470.70	473.30	461.60	152,371
2023-08-24	485.00	486.80	477.50	477.50	465.69	111,360
2023-08-23	471.70	482.00	471.60	480.00	468.13	185,586
2023-08-22	470.00	472.70	468.40	469.10	457.50	148,699
2023-08-21	472.00	476.50	469.50	469.90	458.28	111,834
2023-08-18	472.70	473.60	467.50	471.90	460.23	123,414
2023-08-17	475.70	477.00	471.20	473.20	461.50	151,008
2023-08-16	486.00	487.80	477.80	479.80	467.94	160,653
2023-08-15	491.00	493.30	486.90	487.90	475.84	91,655
2023-08-14	495.10	499.40	493.60	494.20	481.98	76,453
2023-08-11	495.60	500.20	490.70	494.90	482.66	91,645
2023-08-10	489.10	504.20	489.10	498.10	485.79	119,920
2023-08-09	496.90	497.50	488.30	489.00	476.91	97,499
2023-08-08	487.50	494.20	485.50	491.20	479.06	159,013
2023-08-07	491.00	496.00	487.70	490.20	478.08	103,551
2023-08-04	486.30	494.10	485.30	493.00	480.81	121,619
2023-08-03	494.30	498.90	488.80	490.00	477.89	156,977
2023-08-02	490.00	502.20	490.00	497.80	485.49	203,107
2023-07-31	506.60	511.60	499.00	505.20	492.71	182,952
2023-07-28	499.70	505.20	494.40	504.60	492.12	135,471
2023-07-27	495.40	509.40	494.20	501.40	489.00	311,785
2023-07-26	494.30	495.70	486.70	490.40	478.28	198,264
2023-07-25	484.20	499.10	480.00	496.20	483.93	348,607
2023-07-24	484.30	494.00	483.70	485.50	473.50	358,423
2023-07-21	514.00	516.80	487.30	490.90	478.76	708,503
2023-07-20	550.00	554.60	545.40	552.40	538.74	130,907
2023-07-19	550.00	557.40	547.20	553.20	539.52	150,648
2023-07-18	540.00	551.20	537.60	550.80	537.18	122,923
2023-07-17	544.40	546.00	539.20	541.20	527.82	108,940
2023-07-14	534.20	545.20	532.40	544.40	530.94	142,002
2023-07-13	535.80	542.60	531.00	531.20	518.07	118,100
2023-07-12	531.20	534.60	527.00	533.80	520.60	94,735
2023-07-11	531.20	533.20	529.40	530.80	517.68	89,408
2023-07-10	525.20	531.80	523.60	528.60	515.53	122,784
2023-07-07	528.60	531.80	523.60	525.00	512.02	157,446
2023-07-06	527.40	535.40	525.80	528.40	515.34	159,797
2023-07-05	526.00	532.00	525.60	530.80	517.68	113,862
2023-07-04	525.00	532.40	519.40	530.60	517.48	156,559
2023-07-03	532.00	534.20	528.80	529.40	516.31	107,598
2023-06-30	525.60	534.80	525.40	533.40	520.21	152,334
2023-06-29	530.40	530.40	520.80	523.00	510.07	114,963
2023-06-28	522.60	530.40	517.80	529.20	516.12	132,951
2023-06-27	523.00	525.00	512.60	515.60	502.85	148,678
2023-06-26	528.00	530.60	519.80	521.80	508.90	97,646
2023-06-23	525.00	531.40	523.40	529.80	516.70	96,180
2023-06-22	521.20	528.60	521.00	527.00	513.97	136,628
2023-06-21	529.20	536.20	526.00	528.20	515.14	135,504
2023-06-20	547.40	547.40	531.40	531.60	518.46	263,827
2023-06-19	549.60	552.40	542.80	549.00	535.43	197,780
2023-06-16	567.20	574.60	567.20	567.60	553.57	228,624
2023-06-15	563.40	564.60	553.20	564.60	550.64	131,975

← NewerPage 14 of 22 · 1,261 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.