Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 530.00 | 532.40 | 522.60 | 525.00 | 519.55 | 180,626 |
| 2026-01-29 | 543.00 | 547.40 | 529.20 | 534.00 | 528.46 | 269,435 |
| 2026-01-28 | 571.80 | 585.60 | 542.40 | 546.80 | 541.13 | 305,530 |
| 2026-01-27 | 553.60 | 558.80 | 552.00 | 558.40 | 552.61 | 141,040 |
| 2026-01-26 | 553.60 | 554.20 | 543.80 | 552.00 | 546.27 | 114,048 |
| 2026-01-23 | 556.00 | 556.20 | 547.40 | 555.40 | 549.64 | 143,211 |
| 2026-01-22 | 561.00 | 564.40 | 555.20 | 555.20 | 549.44 | 139,273 |
| 2026-01-21 | 544.20 | 557.40 | 542.40 | 557.40 | 551.62 | 176,160 |
| 2026-01-20 | 543.20 | 544.60 | 538.80 | 543.60 | 537.96 | 90,882 |
| 2026-01-19 | 554.20 | 556.20 | 545.80 | 546.00 | 540.33 | 173,230 |
| 2026-01-16 | 568.80 | 568.80 | 557.60 | 559.20 | 553.40 | 139,240 |
| 2026-01-15 | 557.00 | 569.00 | 557.00 | 564.20 | 558.34 | 197,070 |
| 2026-01-14 | 562.60 | 567.60 | 556.00 | 558.00 | 552.21 | 145,166 |
| 2026-01-13 | 567.40 | 572.60 | 560.60 | 560.60 | 554.78 | 127,325 |
| 2026-01-12 | 556.60 | 569.00 | 556.40 | 565.80 | 559.93 | 168,367 |
| 2026-01-09 | 550.60 | 560.00 | 545.60 | 553.60 | 547.85 | 172,076 |
| 2026-01-08 | 550.00 | 553.80 | 546.20 | 552.00 | 546.27 | 118,428 |
| 2026-01-07 | 543.00 | 551.40 | 537.40 | 549.60 | 543.90 | 175,535 |
| 2026-01-06 | 539.60 | 543.40 | 533.00 | 537.60 | 532.02 | 172,415 |
| 2026-01-05 | 532.80 | 536.60 | 522.20 | 535.60 | 530.04 | 211,643 |
| 2025-12-30 | 531.40 | 539.60 | 531.40 | 537.80 | 532.22 | 84,025 |
| 2025-12-29 | 532.60 | 538.40 | 531.20 | 535.80 | 530.24 | 101,390 |
| 2025-12-23 | 535.00 | 535.40 | 531.40 | 533.00 | 527.47 | 96,425 |
| 2025-12-22 | 532.40 | 533.80 | 526.40 | 531.60 | 526.08 | 105,551 |
| 2025-12-19 | 531.00 | 534.20 | 527.80 | 532.80 | 527.27 | 310,032 |
| 2025-12-18 | 523.00 | 531.60 | 522.60 | 530.20 | 524.70 | 137,421 |
| 2025-12-17 | 518.20 | 524.00 | 514.00 | 523.80 | 518.36 | 184,740 |
| 2025-12-16 | 523.60 | 524.00 | 518.20 | 519.00 | 513.61 | 122,352 |
| 2025-12-15 | 512.40 | 526.00 | 495.00 | 523.20 | 517.77 | 219,240 |
| 2025-12-12 | 523.20 | 523.20 | 514.40 | 514.80 | 509.46 | 214,332 |
| 2025-12-11 | 535.80 | 535.80 | 522.20 | 524.20 | 518.76 | 194,637 |
| 2025-12-10 | 537.80 | 542.40 | 533.00 | 537.80 | 532.22 | 154,344 |
| 2025-12-09 | 546.40 | 552.40 | 539.60 | 541.60 | 535.98 | 149,980 |
| 2025-12-08 | 546.60 | 550.60 | 542.00 | 548.60 | 542.91 | 123,517 |
| 2025-12-05 | 550.20 | 550.80 | 542.80 | 543.20 | 537.56 | 156,610 |
| 2025-12-04 | 553.60 | 557.00 | 547.40 | 548.40 | 542.71 | 113,264 |
| 2025-12-03 | 549.20 | 555.40 | 548.40 | 553.60 | 547.85 | 93,233 |
| 2025-12-02 | 553.00 | 555.00 | 546.80 | 554.00 | 548.25 | 126,485 |
| 2025-12-01 | 553.80 | 565.00 | 553.80 | 555.20 | 549.44 | 125,875 |
| 2025-11-28 | 544.80 | 551.40 | 544.60 | 550.00 | 544.29 | 103,998 |
| 2025-11-27 | 538.60 | 547.60 | 537.00 | 546.80 | 541.13 | 61,482 |
| 2025-11-26 | 542.20 | 543.60 | 536.80 | 541.00 | 535.39 | 110,709 |
| 2025-11-25 | 536.00 | 539.40 | 523.80 | 538.80 | 533.21 | 145,824 |
| 2025-11-24 | 537.00 | 540.80 | 528.80 | 534.80 | 529.25 | 171,711 |
| 2025-11-21 | 525.00 | 536.40 | 525.00 | 534.80 | 529.25 | 118,670 |
| 2025-11-20 | 534.40 | 534.40 | 527.40 | 530.00 | 524.50 | 107,777 |
| 2025-11-19 | 531.20 | 534.00 | 525.80 | 529.60 | 524.10 | 82,409 |
| 2025-11-18 | 532.40 | 534.20 | 524.20 | 529.20 | 523.71 | 149,574 |
| 2025-11-17 | 548.00 | 551.00 | 538.20 | 539.40 | 533.80 | 79,614 |
| 2025-11-14 | 545.20 | 549.00 | 540.60 | 544.40 | 538.75 | 90,648 |
| 2025-11-13 | 556.60 | 559.40 | 552.00 | 552.60 | 546.87 | 87,097 |
| 2025-11-12 | 559.40 | 559.40 | 553.20 | 554.60 | 548.84 | 82,549 |
| 2025-11-11 | 540.80 | 554.20 | 538.20 | 552.80 | 547.06 | 110,390 |
| 2025-11-10 | 531.40 | 537.40 | 531.00 | 534.00 | 528.46 | 93,081 |
| 2025-11-07 | 531.80 | 534.60 | 527.60 | 530.40 | 524.90 | 78,089 |
| 2025-11-06 | 540.60 | 543.00 | 531.60 | 531.60 | 526.08 | 114,023 |
| 2025-11-05 | 537.80 | 538.40 | 529.60 | 538.40 | 532.81 | 113,750 |
| 2025-11-04 | 536.60 | 540.00 | 530.40 | 540.00 | 534.40 | 113,901 |
| 2025-11-03 | 555.00 | 555.00 | 538.60 | 539.20 | 533.60 | 120,565 |
| 2025-10-31 | 559.20 | 560.00 | 551.00 | 554.20 | 548.45 | 94,779 |
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.