Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	442.20	446.00	439.20	440.20	426.72	230,606
2022-09-23	454.00	455.30	436.80	444.20	430.60	206,012
2022-09-22	452.90	470.00	451.40	455.60	441.65	193,365
2022-09-21	461.00	468.20	456.70	464.40	450.18	161,992
2022-09-20	473.80	476.50	460.90	465.60	451.34	145,154
2022-09-19	480.30	480.30	469.50	472.60	458.13	129,900
2022-09-16	482.50	486.50	475.60	484.20	469.37	542,914
2022-09-15	498.70	503.40	484.10	484.80	469.95	164,453
2022-09-14	502.20	510.00	489.80	499.40	484.11	193,926
2022-09-13	535.00	540.80	503.40	503.40	487.98	198,469
2022-09-12	535.00	535.00	529.60	532.20	515.90	80,488
2022-09-09	522.40	531.00	521.00	530.20	513.96	132,994
2022-09-08	520.20	523.40	508.00	521.00	505.04	101,695
2022-09-07	509.80	518.00	506.40	516.00	500.20	91,611
2022-09-06	511.00	522.60	507.40	513.00	497.29	111,457
2022-09-05	513.40	517.00	507.80	514.60	498.84	70,121
2022-09-02	516.00	527.40	514.60	526.20	510.08	120,756
2022-09-01	520.60	522.00	510.00	510.00	494.38	186,947
2022-08-31	528.60	532.80	520.60	523.40	507.37	169,928
2022-08-30	525.20	530.80	521.80	525.60	509.50	115,007
2022-08-29	529.40	532.60	521.00	524.40	508.34	106,421
2022-08-26	556.20	557.40	536.20	537.40	520.94	95,702
2022-08-25	545.60	554.40	544.80	551.20	534.32	70,915
2022-08-24	532.20	547.20	527.60	545.20	528.50	108,314
2022-08-23	543.20	548.20	532.80	535.00	518.61	129,246
2022-08-22	561.40	565.20	546.20	546.20	529.47	134,302
2022-08-19	570.80	575.80	564.00	564.00	546.73	101,295
2022-08-18	565.20	574.00	561.00	574.00	556.42	99,490
2022-08-17	555.40	567.20	555.40	560.60	543.43	90,188
2022-08-16	572.60	572.60	555.80	558.40	541.30	99,004
2022-08-15	574.60	577.60	569.40	569.60	552.16	85,747
2022-08-12	579.00	582.40	569.20	570.20	552.74	145,250
2022-08-11	577.80	584.40	571.00	584.00	566.11	153,929
2022-08-10	559.80	575.80	549.20	569.80	552.35	182,499
2022-08-09	561.60	568.20	557.80	557.80	540.72	114,466
2022-08-08	562.60	569.20	561.00	563.00	545.76	109,857
2022-08-05	579.20	583.20	556.40	560.20	543.04	164,989
2022-08-04	581.00	588.00	579.80	580.00	562.24	116,631
2022-08-03	572.40	582.40	569.20	581.60	563.79	100,622
2022-08-02	577.20	579.00	565.20	576.40	558.75	185,993
2022-07-29	567.80	580.40	562.00	576.20	558.55	276,789
2022-07-28	544.80	564.60	543.00	564.60	547.31	215,266
2022-07-27	543.60	547.00	538.00	540.00	523.46	119,629
2022-07-26	540.80	547.00	533.60	544.40	527.73	181,737
2022-07-25	542.00	553.00	529.80	539.20	522.69	293,998
2022-07-22	590.80	595.00	549.60	551.20	534.32	295,934
2022-07-21	579.40	593.00	577.80	585.00	567.08	196,733
2022-07-20	578.80	586.40	576.80	579.40	561.65	169,413
2022-07-19	560.60	576.40	552.20	574.40	556.81	132,676
2022-07-18	570.00	576.00	562.60	562.60	545.37	140,060
2022-07-15	557.20	569.00	550.80	568.80	551.38	185,285
2022-07-14	549.60	555.00	545.20	549.00	532.19	100,307
2022-07-13	555.00	557.00	541.20	550.40	533.54	149,696
2022-07-12	559.00	560.00	549.00	555.00	538.00	200,570
2022-07-11	559.80	569.00	557.40	569.00	551.57	166,934
2022-07-08	555.40	569.80	554.40	566.00	548.67	214,680
2022-07-07	552.40	553.40	543.00	553.40	536.45	209,148
2022-07-06	541.80	550.00	534.40	548.20	531.41	199,549
2022-07-05	540.00	544.80	529.20	529.60	513.38	286,028
2022-07-04	523.60	530.20	520.80	524.80	508.73	108,185

← NewerPage 18 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.