Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	565.80	573.20	563.60	569.00	554.93	107,202
2023-06-13	565.00	566.00	554.80	565.20	551.23	125,268
2023-06-12	567.20	567.20	559.40	561.80	547.91	165,563
2023-06-09	579.20	579.20	562.60	562.80	548.89	145,085
2023-06-08	580.20	581.60	574.40	578.00	563.71	89,736
2023-06-07	592.60	592.80	581.40	583.00	568.59	130,364
2023-06-06	578.00	599.40	577.80	597.80	583.02	248,729
2023-06-05	585.20	587.60	576.40	577.00	562.73	116,483
2023-06-02	575.20	588.40	573.00	586.80	572.29	131,571
2023-06-01	572.60	579.40	569.80	575.80	561.56	113,270
2023-05-31	564.60	574.00	559.00	569.40	555.32	226,214
2023-05-30	570.20	574.00	566.00	566.80	552.79	90,592
2023-05-26	566.80	574.60	566.00	572.00	557.86	96,438
2023-05-25	565.80	569.80	564.00	565.00	551.03	97,802
2023-05-24	575.00	576.40	562.60	563.40	549.47	154,628
2023-05-23	575.00	588.60	573.40	580.40	566.05	146,366
2023-05-22	578.00	579.20	570.40	577.20	562.93	101,466
2023-05-19	568.00	581.20	568.00	578.00	563.71	192,558
2023-05-17	574.40	576.40	561.80	565.60	551.62	154,562
2023-05-16	584.80	587.00	580.80	581.80	567.42	132,347
2023-05-15	578.80	588.20	577.60	584.40	569.95	132,325
2023-05-12	580.60	581.80	571.20	574.60	560.39	109,451
2023-05-11	564.00	577.40	563.80	576.80	562.54	122,680
2023-05-10	560.40	568.00	559.80	565.80	551.81	131,569
2023-05-09	573.60	573.60	559.60	563.80	549.86	167,840
2023-05-08	581.00	584.40	577.00	578.20	560.49	91,739
2023-05-05	580.20	582.80	576.00	580.40	562.62	110,995
2023-05-04	577.40	581.40	572.20	580.80	563.01	123,827
2023-05-03	551.00	582.00	551.00	582.00	564.18	300,958
2023-05-02	555.80	559.60	549.00	553.40	536.45	112,976
2023-04-28	549.00	554.80	547.80	553.80	536.84	127,011
2023-04-27	545.20	551.00	543.80	549.60	532.77	114,083
2023-04-26	553.00	553.80	544.60	546.00	529.28	232,683
2023-04-25	575.00	577.60	556.80	556.80	539.75	205,149
2023-04-24	579.00	580.80	574.40	578.60	560.88	141,776
2023-04-21	570.40	574.20	562.00	574.20	556.61	138,724
2023-04-20	569.80	573.20	561.60	569.40	551.96	201,949
2023-04-19	581.00	585.40	575.80	580.20	562.43	107,842
2023-04-18	591.60	593.00	583.40	586.40	568.44	111,194
2023-04-17	587.00	593.00	582.60	590.20	572.12	130,683
2023-04-14	583.40	592.00	583.20	586.80	568.83	127,384
2023-04-13	576.20	583.20	575.80	581.40	563.59	144,133
2023-04-12	573.00	583.20	570.00	575.60	557.97	131,117
2023-04-11	568.00	571.60	564.60	569.60	552.16	132,157
2023-04-06	558.80	573.40	558.80	567.60	550.22	150,621
2023-04-05	541.80	558.80	540.80	556.80	539.75	160,967
2023-04-04	546.20	550.40	542.60	544.00	527.34	159,305
2023-04-03	549.60	552.60	540.00	544.80	528.11	136,349
2023-03-31	546.20	551.40	539.00	547.40	530.64	170,998
2023-03-30	538.60	545.60	538.40	543.40	526.76	124,388
2023-03-29	532.40	540.40	532.20	536.00	519.58	89,830
2023-03-28	540.60	542.40	531.40	533.60	517.26	90,401
2023-03-27	537.20	540.80	532.40	538.00	521.52	125,218
2023-03-24	534.80	537.20	525.60	528.40	512.22	127,798
2023-03-23	532.60	540.80	529.20	538.80	522.30	111,056
2023-03-22	538.80	541.20	536.00	539.60	523.07	159,074
2023-03-21	536.00	540.60	535.00	536.20	519.78	93,877
2023-03-20	529.20	535.40	523.80	532.20	515.90	128,071
2023-03-17	546.60	546.60	527.80	533.60	517.26	411,505
2023-03-16	527.60	536.80	516.80	536.80	520.36	206,121

← NewerPage 15 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.