Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	523.60	530.20	520.80	524.80	508.73	108,185
2022-07-01	503.80	521.80	502.40	519.20	503.30	179,454
2022-06-30	497.10	509.00	496.10	509.00	493.41	206,224
2022-06-29	503.00	509.20	490.90	504.40	488.95	132,324
2022-06-28	513.60	515.60	506.40	511.60	495.93	143,433
2022-06-27	514.80	519.00	507.60	513.00	497.29	145,668
2022-06-24	495.50	515.00	492.90	512.80	497.09	255,717
2022-06-23	485.60	488.60	480.60	488.00	473.05	208,491
2022-06-22	483.50	492.30	475.90	492.30	477.22	179,843
2022-06-21	492.50	497.20	488.00	489.50	474.51	109,403
2022-06-20	497.20	497.80	486.60	490.40	475.38	84,459
2022-06-17	485.40	505.00	485.40	497.20	481.97	450,947
2022-06-16	510.20	512.40	484.10	487.60	472.67	307,549
2022-06-15	505.00	515.00	504.40	511.40	495.74	190,685
2022-06-14	521.20	526.40	498.30	502.20	486.82	257,922
2022-06-13	535.00	538.60	520.40	520.40	504.46	160,713
2022-06-10	551.20	554.00	539.40	543.00	526.37	154,645
2022-06-09	570.80	570.80	556.80	557.00	539.94	124,496
2022-06-08	572.60	577.00	567.20	573.60	556.03	101,977
2022-06-07	567.00	570.20	560.40	569.40	551.96	120,394
2022-06-03	575.80	577.40	563.20	563.20	545.95	119,289
2022-06-02	563.40	571.80	562.80	571.80	554.29	84,476
2022-06-01	581.20	581.40	562.60	563.20	545.95	110,222
2022-05-31	583.40	584.00	573.20	577.20	559.52	315,698
2022-05-30	577.60	591.80	576.00	585.00	567.08	141,573
2022-05-27	557.80	576.40	556.40	572.80	555.26	168,979
2022-05-25	556.60	556.80	546.40	547.80	531.02	117,344
2022-05-24	550.80	563.80	548.80	555.00	538.00	105,955
2022-05-23	556.00	557.80	549.60	554.80	537.81	157,741
2022-05-20	542.80	555.80	540.00	549.60	532.77	191,333
2022-05-19	529.00	538.20	519.60	533.80	517.45	172,176
2022-05-18	556.40	556.40	534.60	534.60	518.23	144,205
2022-05-17	550.20	553.40	545.00	552.80	535.87	136,576
2022-05-16	551.00	555.20	544.20	547.40	530.64	138,844
2022-05-13	535.60	554.60	531.40	551.20	534.32	189,737
2022-05-12	510.60	535.40	510.60	531.80	515.51	226,151
2022-05-11	519.00	531.60	512.80	528.80	512.60	223,441
2022-05-10	521.80	532.40	520.40	524.00	507.95	177,545
2022-05-09	542.20	543.20	519.60	519.60	503.69	174,996
2022-05-06	561.00	562.80	544.00	549.40	529.67	150,240
2022-05-05	571.40	580.20	561.80	565.40	545.09	117,815
2022-05-04	569.60	571.60	562.80	562.80	542.58	138,366
2022-05-03	566.60	572.40	561.20	569.20	548.75	164,551
2022-05-02	576.20	578.80	560.80	568.80	548.37	145,429
2022-04-29	578.80	588.40	575.60	578.40	557.62	146,517
2022-04-28	577.40	584.60	572.80	574.80	554.15	144,009
2022-04-27	577.80	579.60	566.20	575.80	555.12	207,861
2022-04-26	594.80	595.20	579.00	579.00	558.20	211,571
2022-04-25	613.00	613.00	591.20	592.00	570.74	205,405
2022-04-22	624.00	628.20	616.60	619.80	597.54	139,908
2022-04-21	634.20	641.00	625.00	629.20	606.60	164,097
2022-04-20	633.20	638.60	626.20	637.00	614.12	123,714
2022-04-19	651.80	652.00	627.20	634.60	611.81	181,678
2022-04-14	657.00	665.40	651.80	655.60	632.05	124,951
2022-04-13	663.80	669.20	655.60	659.20	635.52	92,457
2022-04-12	665.40	672.20	660.60	666.40	642.46	162,516
2022-04-11	672.00	674.20	664.20	671.60	647.48	161,344
2022-04-08	680.00	683.80	669.80	672.00	647.86	156,867
2022-04-07	676.20	682.00	672.00	674.80	650.56	147,582
2022-04-06	680.00	684.00	671.00	676.40	652.10	111,580

← NewerPage 19 of 22 · 1,262 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.