Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	483.30	485.50	480.40	482.70	477.69	153,483
2026-04-27	482.00	494.20	482.00	488.60	483.53	246,562
2026-04-24	488.50	495.00	479.10	479.80	474.82	338,576
2026-04-23	503.00	505.80	496.70	499.10	493.92	195,321
2026-04-22	510.00	510.60	502.60	508.20	502.93	159,455
2026-04-21	525.80	529.80	511.00	511.00	505.70	228,815
2026-04-20	537.80	537.80	525.40	526.00	520.54	214,918
2026-04-17	532.00	544.20	531.60	543.40	537.76	166,971
2026-04-16	533.80	538.20	531.20	531.60	526.08	83,759
2026-04-15	530.00	537.40	529.00	533.80	528.26	120,658
2026-04-14	516.60	530.80	516.60	529.00	523.51	135,857
2026-04-13	509.40	518.80	507.00	517.00	511.63	134,206
2026-04-10	507.20	519.00	506.80	515.00	509.66	212,914
2026-04-09	511.20	511.20	502.20	506.20	500.95	128,291
2026-04-08	517.60	525.80	508.60	508.60	503.32	193,327
2026-04-07	510.80	514.20	503.00	503.00	497.78	251,300
2026-04-02	509.80	517.00	502.80	512.20	506.88	104,065
2026-04-01	514.00	517.80	509.80	514.00	508.67	135,276
2026-03-31	499.90	509.00	498.40	504.80	499.56	233,640
2026-03-30	491.60	502.00	489.70	498.40	493.23	157,412
2026-03-27	491.30	495.90	485.90	491.80	486.70	179,084
2026-03-26	486.00	497.60	482.70	494.20	489.07	239,824
2026-03-25	480.20	490.30	479.70	485.60	480.56	218,076
2026-03-24	467.00	480.90	467.00	476.70	471.75	165,506
2026-03-23	460.00	476.00	454.60	467.40	462.55	158,758
2026-03-20	479.80	480.20	466.70	466.70	461.86	297,416
2026-03-19	477.10	477.40	471.70	473.30	468.39	170,501
2026-03-18	487.70	488.60	477.80	481.50	476.50	135,080
2026-03-17	481.00	488.70	477.80	488.30	483.23	207,539
2026-03-16	480.50	485.60	476.50	482.30	477.29	124,208
2026-03-13	481.70	484.30	478.70	481.00	476.01	137,525
2026-03-12	487.20	495.10	482.60	484.50	479.47	145,875
2026-03-11	490.00	494.20	487.50	489.60	484.52	201,508
2026-03-10	509.40	509.60	495.70	496.50	491.35	127,275
2026-03-09	500.00	500.20	485.80	498.70	493.52	193,292
2026-03-06	514.20	519.40	504.20	504.20	498.97	161,134
2026-03-05	522.60	526.40	514.20	514.60	509.26	131,092
2026-03-04	524.00	530.20	520.00	525.60	520.15	104,411
2026-03-03	527.80	527.80	516.80	518.20	512.82	155,266
2026-03-02	529.20	535.40	522.00	530.20	524.70	160,353
2026-02-27	532.80	539.20	531.20	536.20	530.64	150,444
2026-02-26	528.00	532.60	526.80	532.00	526.48	115,055
2026-02-25	523.60	531.80	519.00	526.60	521.14	120,307
2026-02-24	517.60	530.20	512.60	523.80	518.36	142,018
2026-02-23	532.40	533.40	520.60	520.60	515.20	133,855
2026-02-20	540.00	542.40	534.40	536.40	530.83	196,041
2026-02-19	538.00	541.40	532.80	538.20	532.61	201,759
2026-02-18	535.20	538.40	530.20	533.00	527.47	147,163
2026-02-17	527.20	536.20	526.60	536.20	530.64	258,486
2026-02-16	521.00	527.20	517.20	527.20	521.73	193,777
2026-02-13	502.80	521.00	502.00	521.00	515.59	339,151
2026-02-12	510.00	510.40	498.00	498.00	492.83	248,172
2026-02-11	516.00	516.40	505.00	506.80	501.54	183,857
2026-02-10	520.00	526.40	516.40	516.60	511.24	146,989
2026-02-09	518.40	520.20	510.80	515.80	510.45	142,366
2026-02-06	512.40	517.80	510.00	517.20	511.83	140,404
2026-02-05	526.60	527.00	511.80	518.20	512.82	143,426
2026-02-04	519.80	531.20	516.40	526.00	520.54	119,146
2026-02-03	533.20	535.00	520.80	521.80	516.38	121,531
2026-02-02	524.80	529.60	523.00	529.60	524.10	121,726

← NewerPage 3 of 21 · 1,259 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.