Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	677.80	682.00	672.00	682.00	657.50	89,854
2022-04-04	678.60	679.60	671.60	677.00	652.68	114,592
2022-04-01	668.20	675.80	662.80	672.80	648.63	98,265
2022-03-31	679.00	683.40	669.00	672.20	648.05	172,867
2022-03-30	674.80	676.80	665.40	670.00	645.93	127,765
2022-03-29	661.00	679.40	658.00	672.20	648.05	137,014
2022-03-28	656.20	663.60	651.60	658.00	634.36	106,290
2022-03-25	653.80	668.20	650.00	654.60	631.09	115,131
2022-03-24	662.80	663.60	651.40	654.80	631.28	142,477
2022-03-23	666.40	671.80	656.40	661.00	637.26	132,127
2022-03-22	665.40	667.00	651.60	663.20	639.38	123,326
2022-03-21	664.60	670.00	652.80	670.00	645.93	164,137
2022-03-18	665.00	665.00	648.80	664.60	640.73	332,390
2022-03-17	653.80	667.20	652.40	663.40	639.57	148,717
2022-03-16	631.00	654.80	626.20	652.20	628.77	238,546
2022-03-15	624.60	630.60	614.80	624.80	602.36	157,297
2022-03-14	610.60	628.00	596.80	627.20	604.67	166,119
2022-03-11	605.00	613.40	591.00	609.00	587.12	176,488
2022-03-10	615.00	620.60	603.40	603.40	581.73	153,979
2022-03-09	589.00	614.20	578.20	613.20	591.17	228,604
2022-03-08	604.20	617.00	574.00	581.40	560.52	348,610
2022-03-07	595.20	624.00	590.80	610.00	588.09	228,830
2022-03-04	624.80	633.60	607.60	608.00	586.16	223,142
2022-03-03	647.20	648.60	628.40	631.80	609.11	167,788
2022-03-02	635.00	648.80	633.80	646.20	622.99	206,666
2022-03-01	640.80	646.60	621.60	640.80	617.78	191,655
2022-02-28	626.80	646.00	626.80	637.40	614.50	250,476
2022-02-25	611.00	630.80	609.40	630.80	608.14	226,827
2022-02-24	588.20	611.60	585.40	610.80	588.86	238,402
2022-02-23	609.40	615.40	604.00	607.40	585.58	131,514
2022-02-22	581.40	610.60	579.00	608.40	586.55	190,934
2022-02-21	599.60	604.00	590.00	592.00	570.74	139,830
2022-02-18	613.00	613.00	596.80	599.60	578.06	179,358
2022-02-17	617.80	628.60	609.60	613.80	591.75	141,812
2022-02-16	613.20	616.60	609.40	613.00	590.98	110,179
2022-02-15	602.40	615.60	601.40	611.40	589.44	131,337
2022-02-14	605.80	610.00	593.60	603.00	581.34	136,445
2022-02-11	625.00	625.00	613.60	614.00	591.95	128,573
2022-02-10	633.60	637.80	620.40	628.80	606.21	151,811
2022-02-09	618.00	631.60	618.00	624.40	601.97	138,290
2022-02-08	630.00	631.40	605.40	612.60	590.60	160,545
2022-02-07	623.60	626.80	615.20	622.60	600.24	90,982
2022-02-04	625.40	634.00	620.60	623.40	601.01	148,281
2022-02-03	635.40	639.60	622.20	626.40	603.90	174,858
2022-02-02	640.60	650.40	638.60	640.20	617.20	167,495
2022-02-01	634.80	643.60	633.00	638.40	615.47	192,748
2022-01-31	633.00	634.80	617.00	633.40	610.65	235,178
2022-01-28	615.40	629.20	607.00	629.00	606.41	270,327
2022-01-27	588.20	616.80	587.00	613.40	591.37	286,443
2022-01-26	609.00	630.80	580.00	605.20	583.46	451,340
2022-01-25	612.40	615.80	600.20	607.00	585.20	234,676
2022-01-24	635.00	641.40	606.00	612.40	590.40	251,427
2022-01-21	647.20	650.60	638.00	642.40	619.33	201,612
2022-01-20	659.20	660.80	645.00	657.20	633.59	148,614
2022-01-19	645.00	659.40	639.40	654.20	630.70	194,786
2022-01-18	664.60	664.60	647.00	647.00	623.76	193,922
2022-01-17	651.00	666.60	648.20	663.80	639.96	119,427
2022-01-14	659.00	666.00	646.20	646.20	622.99	211,884
2022-01-13	679.80	685.40	660.20	667.80	643.81	161,924
2022-01-12	682.80	685.40	672.80	681.00	656.54	168,352

← NewerPage 20 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.