Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	686.80	689.80	677.80	683.80	659.24	179,460
2022-01-10	708.00	710.20	674.40	677.40	653.07	210,645
2022-01-07	705.00	716.80	703.00	712.40	686.81	108,485
2022-01-06	707.00	714.60	700.60	708.80	683.34	197,197
2022-01-05	718.80	720.40	707.40	715.20	689.51	220,161
2022-01-04	751.60	752.00	718.00	721.00	695.10	176,463
2022-01-03	768.40	768.80	748.00	749.20	722.29	91,244
2021-12-30	758.60	767.60	758.60	761.60	734.24	78,295
2021-12-29	762.60	764.80	751.40	758.20	730.97	57,325
2021-12-28	764.00	770.40	763.20	763.80	736.36	71,263
2021-12-27	745.60	771.60	743.00	763.20	735.79	78,817
2021-12-23	747.40	751.20	740.60	749.40	722.48	91,583
2021-12-22	746.80	749.60	737.40	749.60	722.67	73,906
2021-12-21	756.80	762.60	740.80	743.20	716.50	94,433
2021-12-20	741.80	757.00	740.00	752.20	725.18	112,111
2021-12-17	757.80	758.60	740.80	748.00	721.13	251,012
2021-12-16	758.80	768.00	749.40	755.60	728.46	155,536
2021-12-15	729.40	755.40	727.20	745.40	718.63	182,993
2021-12-14	741.40	747.00	723.20	725.20	699.15	118,947
2021-12-13	753.00	753.00	741.00	742.20	715.54	97,949
2021-12-10	749.80	756.20	741.60	752.60	725.57	117,425
2021-12-09	746.60	758.20	742.20	754.80	727.69	125,298
2021-12-08	734.20	753.80	732.80	742.40	715.73	136,414
2021-12-07	710.20	731.60	710.00	730.60	704.36	165,582
2021-12-06	720.60	724.40	706.20	706.20	680.83	154,137
2021-12-03	717.00	737.40	716.80	718.40	692.60	125,198
2021-12-02	729.20	731.40	706.80	716.60	690.86	158,868
2021-12-01	748.00	749.60	720.60	730.00	703.78	141,828
2021-11-30	734.60	754.60	732.20	743.00	716.31	286,472
2021-11-29	742.20	746.40	726.00	730.40	704.16	137,806
2021-11-26	704.40	754.60	701.80	738.60	712.07	247,104
2021-11-25	708.80	722.60	708.20	716.40	690.67	101,487
2021-11-24	706.60	712.80	698.60	702.80	677.56	192,777
2021-11-23	741.00	742.00	703.20	707.40	681.99	214,475
2021-11-22	759.60	762.00	742.20	742.20	715.54	128,717
2021-11-19	745.60	768.60	744.00	758.00	730.77	169,521
2021-11-18	739.40	747.80	738.40	742.40	715.73	103,788
2021-11-17	735.20	742.60	727.80	740.20	713.61	102,845
2021-11-16	733.80	738.60	725.20	737.80	711.30	80,668
2021-11-15	736.20	740.40	730.60	731.80	705.51	106,440
2021-11-12	720.00	737.00	720.00	737.00	710.53	107,227
2021-11-11	726.40	728.00	716.20	725.80	699.73	120,403
2021-11-10	727.20	734.40	716.80	729.80	703.59	176,051
2021-11-09	713.60	728.00	711.00	726.00	699.92	131,539
2021-11-08	712.80	724.20	712.80	714.80	689.12	207,135
2021-11-05	772.80	775.60	707.60	712.60	687.00	366,099
2021-11-04	770.00	771.60	760.20	770.60	742.92	124,945
2021-11-03	770.00	777.40	764.40	767.60	740.03	98,194
2021-11-02	761.00	779.40	761.00	775.60	747.74	113,504
2021-11-01	756.60	763.20	753.20	763.20	735.79	115,136
2021-10-29	752.00	756.80	747.20	750.60	723.64	122,421
2021-10-28	756.20	763.60	752.00	758.80	731.54	88,979
2021-10-27	755.40	770.40	754.20	755.00	727.88	112,423
2021-10-26	752.40	757.20	746.00	754.40	727.30	82,097
2021-10-25	758.00	758.00	745.60	750.40	723.45	88,840
2021-10-22	754.40	758.00	749.40	755.00	727.88	88,546
2021-10-21	731.00	751.00	730.00	751.00	724.02	184,754
2021-10-20	741.40	745.60	728.20	734.80	708.41	153,142
2021-10-19	729.40	731.80	713.60	722.80	696.84	117,205
2021-10-18	720.20	726.80	718.00	724.00	697.99	77,098

← NewerPage 21 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.