Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	523.60	524.40	507.60	518.60	502.72	154,370
2023-03-14	527.60	531.60	519.00	522.80	506.79	177,523
2023-03-13	527.60	530.20	514.40	526.00	509.89	208,367
2023-03-10	532.20	536.40	528.00	534.00	517.65	172,220
2023-03-09	540.00	540.80	532.20	540.40	523.85	181,256
2023-03-08	549.00	549.80	542.60	542.80	526.18	158,056
2023-03-07	561.00	571.00	552.40	552.40	535.48	124,595
2023-03-06	568.60	569.60	561.00	564.00	546.73	97,805
2023-03-03	567.40	569.80	563.00	567.40	550.02	91,710
2023-03-02	555.40	563.00	550.60	561.20	544.01	99,475
2023-03-01	561.40	567.00	559.00	559.60	542.46	163,815
2023-02-28	566.00	569.60	560.80	560.80	543.62	219,005
2023-02-27	566.40	572.60	566.20	569.40	551.96	124,658
2023-02-24	565.80	569.20	561.60	567.00	549.63	163,306
2023-02-23	566.20	569.40	561.40	564.20	546.92	142,525
2023-02-22	562.00	572.00	555.20	563.20	545.95	232,436
2023-02-21	562.80	562.80	552.40	560.20	543.04	166,096
2023-02-20	555.00	563.80	555.00	563.80	546.53	143,589
2023-02-17	548.60	555.20	544.00	554.40	537.42	203,131
2023-02-16	555.60	559.20	549.20	555.00	538.00	190,984
2023-02-15	547.60	553.60	542.60	552.40	535.48	109,286
2023-02-14	547.60	555.20	544.80	546.80	530.05	131,379
2023-02-13	543.40	545.00	539.20	545.00	528.31	90,186
2023-02-10	544.60	548.00	536.80	543.40	526.76	140,336
2023-02-09	560.80	563.20	548.40	549.60	532.77	170,565
2023-02-08	558.80	564.00	555.40	557.60	540.52	155,230
2023-02-07	552.80	556.80	548.00	553.00	536.06	163,780
2023-02-06	550.20	559.60	547.60	556.80	539.75	249,917
2023-02-03	543.60	553.80	536.80	552.40	535.48	232,700
2023-02-02	532.60	547.60	532.20	546.60	529.86	311,818
2023-02-01	519.40	528.60	519.00	521.00	505.04	208,363
2023-01-31	529.00	534.40	514.20	519.60	503.69	298,565
2023-01-30	528.20	536.80	524.20	533.80	517.45	302,759
2023-01-27	531.20	532.00	521.00	531.20	514.93	322,615
2023-01-26	529.00	542.60	529.00	531.00	514.74	428,352
2023-01-25	469.00	522.80	462.30	522.00	506.01	567,785
2023-01-24	498.40	506.40	485.80	485.80	470.92	323,603
2023-01-23	486.40	495.90	485.80	495.00	479.84	150,808
2023-01-20	489.80	491.00	482.40	484.00	469.18	173,925
2023-01-19	496.50	501.40	489.60	489.60	474.61	153,609
2023-01-18	501.60	505.00	497.20	497.50	482.26	135,827
2023-01-17	502.80	502.80	494.40	498.10	482.84	134,321
2023-01-16	493.70	503.00	490.90	502.20	486.82	144,917
2023-01-13	489.60	497.70	487.50	490.20	475.19	154,738
2023-01-12	487.00	490.50	478.20	487.70	472.76	214,170
2023-01-11	473.60	490.40	472.40	481.00	466.27	236,006
2023-01-10	458.10	472.00	456.00	470.50	456.09	140,012
2023-01-09	459.30	464.90	455.90	461.90	447.75	211,205
2023-01-06	465.40	465.80	447.70	457.90	443.88	248,858
2023-01-05	469.00	471.00	462.60	467.50	453.18	150,208
2023-01-04	465.90	469.60	463.90	468.20	453.86	176,122
2023-01-03	456.20	465.60	453.50	461.10	446.98	171,242
2022-12-30	455.00	460.10	453.10	453.10	439.22	125,140
2022-12-29	453.00	463.00	452.00	461.20	447.08	104,661
2022-12-28	452.10	459.50	449.20	455.40	441.45	109,861
2022-12-27	456.60	458.80	450.00	452.20	438.35	70,982
2022-12-23	450.80	456.40	450.10	453.90	440.00	126,139
2022-12-22	449.10	455.10	448.30	449.90	436.12	155,683
2022-12-21	442.00	450.40	440.70	450.40	436.61	165,893
2022-12-20	439.70	443.00	437.20	437.50	424.10	198,786

← NewerPage 16 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.