Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	452.80	453.40	443.20	444.60	430.98	125,673
2022-12-16	457.10	458.20	448.40	450.00	436.22	319,672
2022-12-15	463.50	464.50	454.40	458.30	444.26	272,898
2022-12-14	478.20	478.70	471.70	475.00	460.45	182,372
2022-12-13	466.80	482.50	459.70	475.00	460.45	230,897
2022-12-12	455.00	466.00	452.80	463.40	449.21	195,969
2022-12-09	457.90	463.80	454.20	457.30	443.29	161,143
2022-12-08	467.60	469.00	450.90	457.00	443.00	283,034
2022-12-07	475.60	475.70	455.90	467.60	453.28	301,460
2022-12-06	493.50	496.10	478.80	480.80	466.07	197,368
2022-12-05	505.00	505.20	495.70	498.10	482.84	131,577
2022-12-02	501.60	511.40	498.00	504.00	488.56	161,795
2022-12-01	500.60	511.20	500.60	509.00	493.41	197,292
2022-11-30	490.60	495.80	490.20	490.20	475.19	354,624
2022-11-29	500.20	500.20	486.30	486.30	471.41	149,623
2022-11-28	502.00	504.40	497.80	500.20	484.88	127,141
2022-11-25	509.00	509.20	500.40	503.20	487.79	116,173
2022-11-24	496.10	509.00	492.70	507.80	492.25	122,898
2022-11-23	494.00	496.80	485.90	496.60	481.39	134,867
2022-11-22	493.60	495.50	485.10	491.50	476.45	145,660
2022-11-21	491.60	501.80	488.00	498.70	483.43	142,924
2022-11-18	497.80	497.90	487.60	495.20	480.03	149,176
2022-11-17	500.60	504.00	491.70	496.20	481.00	134,808
2022-11-16	515.00	515.60	497.70	500.20	484.88	157,411
2022-11-15	508.40	522.20	504.80	516.00	500.20	156,956
2022-11-14	512.00	519.60	503.40	508.60	493.02	193,502
2022-11-11	524.20	528.00	512.40	522.60	506.59	195,361
2022-11-10	490.50	520.00	481.60	516.40	500.58	280,974
2022-11-09	488.00	493.80	485.50	493.20	478.09	118,284
2022-11-08	480.70	494.20	477.90	492.00	476.93	159,780
2022-11-07	477.10	484.00	476.60	483.60	468.79	120,528
2022-11-04	477.00	488.40	476.70	479.20	464.52	194,522
2022-11-03	484.00	488.10	475.90	478.70	464.04	218,736
2022-11-02	491.20	501.20	491.20	494.70	479.55	213,526
2022-11-01	516.40	521.60	483.30	489.00	474.02	311,855
2022-10-31	516.00	518.40	510.80	515.40	499.62	105,845
2022-10-28	505.40	518.00	504.80	515.00	499.23	121,678
2022-10-27	522.40	523.40	505.40	511.20	495.54	214,900
2022-10-26	517.20	529.60	514.80	528.40	512.22	145,101
2022-10-25	501.00	518.80	499.10	518.40	502.52	118,165
2022-10-24	497.90	505.80	494.30	500.20	484.88	111,637
2022-10-21	493.40	496.60	484.60	492.60	477.51	173,441
2022-10-20	488.60	499.40	488.00	497.20	481.97	171,479
2022-10-19	519.80	519.80	486.30	490.60	475.57	197,889
2022-10-18	508.00	518.80	506.60	513.00	497.29	126,396
2022-10-17	497.10	507.00	486.80	504.00	488.56	112,108
2022-10-14	486.90	501.20	486.70	494.70	479.55	173,909
2022-10-13	477.30	485.00	469.10	479.80	465.11	155,997
2022-10-12	482.80	485.80	474.90	481.30	466.56	146,948
2022-10-11	480.20	487.30	478.50	484.70	469.86	122,486
2022-10-10	490.90	493.90	484.50	485.80	470.92	144,184
2022-10-07	501.60	508.60	497.20	499.00	483.72	152,065
2022-10-06	507.80	513.40	504.20	508.00	492.44	140,486
2022-10-05	507.80	514.40	500.80	504.80	489.34	147,146
2022-10-04	501.80	511.20	500.00	510.40	494.77	214,102
2022-10-03	480.90	496.30	474.00	490.80	475.77	164,144
2022-09-30	471.20	490.60	469.30	486.30	471.41	262,434
2022-09-29	468.50	470.80	461.60	468.30	453.96	256,299
2022-09-28	470.00	472.80	455.40	472.40	457.93	504,875
2022-09-27	443.70	453.50	441.80	445.00	431.37	251,738

← NewerPage 17 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.