Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	545.00	551.00	544.00	548.00	548.00	114,522
2026-07-23	540.00	548.60	533.40	542.20	542.20	171,929
2026-07-22	550.40	553.80	527.40	536.40	536.40	291,356
2026-07-21	558.00	569.80	554.00	564.00	564.00	248,872
2026-07-20	565.00	569.40	560.00	565.00	565.00	150,471
2026-07-17	576.60	578.40	565.20	567.80	567.80	138,483
2026-07-16	578.80	578.80	568.60	575.20	575.20	154,646
2026-07-15	580.20	582.80	576.80	581.40	581.40	142,597
2026-07-14	582.80	586.80	577.20	582.40	582.40	100,085
2026-07-13	585.40	588.80	581.80	588.60	588.60	142,361
2026-07-10	584.20	591.00	584.20	586.00	586.00	107,734
2026-07-09	573.40	583.80	571.60	582.60	582.60	109,518
2026-07-08	572.80	576.00	566.20	573.00	573.00	163,145
2026-07-07	582.00	585.00	574.40	574.40	574.40	181,030
2026-07-06	578.00	588.20	574.60	580.40	580.40	209,470
2026-07-03	563.60	574.20	563.20	574.20	574.20	162,010
2026-07-02	562.20	568.20	559.80	564.60	564.60	163,590
2026-07-01	550.00	562.60	550.00	562.60	562.60	203,881
2026-06-30	540.60	548.60	539.80	545.80	545.80	152,778
2026-06-29	534.60	540.60	533.00	539.60	539.60	184,567
2026-06-26	537.80	540.60	531.20	534.60	534.60	146,635
2026-06-25	529.60	541.60	528.40	537.20	537.20	175,983
2026-06-24	517.20	532.40	516.00	528.40	528.40	188,067
2026-06-23	502.60	518.80	502.00	515.20	515.20	140,143
2026-06-22	499.90	508.40	497.00	500.40	500.40	113,584
2026-06-19	493.20	499.10	492.70	498.70	498.70	326,239
2026-06-18	495.50	495.50	484.00	491.60	491.60	176,860
2026-06-17	498.70	501.00	489.30	493.30	493.30	111,258
2026-06-16	498.20	502.80	492.40	494.40	494.40	170,201
2026-06-15	492.90	500.40	492.70	495.00	495.00	149,413
2026-06-12	494.60	502.80	485.80	490.30	490.30	118,988
2026-06-11	494.50	501.20	492.00	492.00	492.00	126,647
2026-06-10	500.00	501.40	493.60	499.00	499.00	97,448
2026-06-09	487.60	500.60	487.60	495.30	495.30	147,480
2026-06-08	479.80	489.30	475.90	489.30	489.30	120,548
2026-06-05	491.00	495.50	484.80	485.60	485.60	123,553
2026-06-04	484.70	492.50	478.90	491.40	491.40	135,797
2026-06-03	493.50	494.40	484.80	488.90	488.90	125,911
2026-06-02	499.50	506.40	490.10	496.40	496.40	121,881
2026-06-01	497.70	502.40	493.90	496.20	496.20	106,984
2026-05-29	503.80	507.60	500.40	500.40	500.40	312,710
2026-05-28	495.30	503.20	489.30	502.20	502.20	210,306
2026-05-27	496.40	500.60	495.30	496.80	496.80	107,107
2026-05-26	496.70	497.40	491.50	491.50	491.50	107,388
2026-05-22	500.00	501.20	492.80	492.80	492.80	116,703
2026-05-21	495.30	498.70	493.20	493.80	493.80	142,223
2026-05-20	483.90	496.20	483.70	492.50	492.50	135,021
2026-05-19	471.30	489.50	471.30	488.00	488.00	163,525
2026-05-18	464.80	472.10	463.00	468.30	468.30	151,599
2026-05-15	474.90	477.50	466.30	469.40	469.40	161,542
2026-05-13	478.10	478.90	471.60	474.20	474.20	144,437
2026-05-12	472.30	484.20	472.20	478.10	478.10	113,794
2026-05-11	486.00	487.70	480.60	481.80	476.80	138,282
2026-05-08	486.40	491.80	472.60	483.00	477.99	234,734
2026-05-07	494.70	496.00	485.60	486.20	481.15	187,116
2026-05-06	497.10	502.00	492.00	493.60	488.48	173,738
2026-05-05	479.00	494.40	479.00	490.20	485.11	217,626
2026-05-04	484.00	484.20	471.60	479.20	474.23	213,020
2026-04-30	471.30	480.50	470.10	479.20	474.23	151,208
2026-04-29	482.10	483.90	471.20	474.00	469.08	169,697

← NewerPage 2 of 3 · 127 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.