Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 551.00 | 553.80 | 543.60 | 544.60 | 538.95 | 74,246 |
| 2025-08-07 | 541.80 | 550.40 | 541.20 | 549.80 | 544.09 | 102,073 |
| 2025-08-06 | 557.60 | 558.80 | 543.20 | 545.40 | 539.74 | 144,749 |
| 2025-08-05 | 567.80 | 568.60 | 556.00 | 557.60 | 551.81 | 126,654 |
| 2025-08-04 | 558.40 | 567.80 | 555.60 | 565.60 | 559.73 | 188,941 |
| 2025-07-31 | 580.00 | 584.00 | 572.00 | 572.00 | 566.06 | 133,542 |
| 2025-07-30 | 580.60 | 582.00 | 573.60 | 574.20 | 568.24 | 82,784 |
| 2025-07-29 | 569.20 | 585.80 | 567.00 | 580.20 | 574.18 | 147,842 |
| 2025-07-28 | 570.20 | 574.00 | 563.40 | 565.20 | 559.33 | 132,219 |
| 2025-07-25 | 568.60 | 576.80 | 564.60 | 567.00 | 561.12 | 105,031 |
| 2025-07-24 | 580.40 | 581.00 | 558.20 | 566.40 | 560.52 | 132,953 |
| 2025-07-23 | 589.00 | 594.80 | 566.00 | 570.60 | 564.68 | 310,752 |
| 2025-07-22 | 558.00 | 564.00 | 551.20 | 555.00 | 549.24 | 156,461 |
| 2025-07-21 | 568.00 | 570.80 | 560.00 | 561.60 | 555.77 | 96,253 |
| 2025-07-18 | 573.80 | 576.60 | 565.60 | 569.80 | 563.89 | 116,020 |
| 2025-07-17 | 572.40 | 572.40 | 567.00 | 570.00 | 564.08 | 105,315 |
| 2025-07-16 | 561.60 | 571.60 | 560.00 | 569.80 | 563.89 | 90,775 |
| 2025-07-15 | 566.60 | 568.00 | 562.20 | 563.60 | 557.75 | 63,376 |
| 2025-07-14 | 560.40 | 568.20 | 557.60 | 564.60 | 558.74 | 62,788 |
| 2025-07-11 | 566.00 | 567.20 | 562.00 | 564.00 | 558.15 | 77,536 |
| 2025-07-10 | 567.60 | 569.40 | 561.60 | 569.40 | 563.49 | 87,364 |
| 2025-07-09 | 556.60 | 572.80 | 554.40 | 562.60 | 556.76 | 147,057 |
| 2025-07-08 | 557.80 | 558.20 | 549.60 | 555.60 | 549.83 | 117,213 |
| 2025-07-07 | 562.20 | 563.40 | 556.60 | 558.00 | 552.21 | 72,272 |
| 2025-07-04 | 554.00 | 564.60 | 550.80 | 560.20 | 554.39 | 73,135 |
| 2025-07-03 | 558.60 | 561.80 | 552.00 | 556.80 | 551.02 | 107,830 |
| 2025-07-02 | 561.60 | 563.80 | 553.60 | 558.80 | 553.00 | 154,745 |
| 2025-07-01 | 562.40 | 567.80 | 557.80 | 564.00 | 558.15 | 100,955 |
| 2025-06-30 | 568.40 | 571.00 | 563.80 | 565.00 | 559.14 | 131,978 |
| 2025-06-27 | 567.60 | 573.80 | 566.60 | 566.60 | 560.72 | 107,156 |
| 2025-06-26 | 567.40 | 570.80 | 560.60 | 563.20 | 557.36 | 104,642 |
| 2025-06-25 | 571.00 | 578.40 | 564.20 | 565.80 | 559.93 | 99,542 |
| 2025-06-24 | 572.00 | 576.40 | 567.20 | 570.00 | 564.08 | 116,659 |
| 2025-06-23 | 553.60 | 566.20 | 553.00 | 561.00 | 555.18 | 121,915 |
| 2025-06-20 | 557.60 | 564.00 | 557.60 | 560.20 | 554.39 | 274,614 |
| 2025-06-19 | 557.20 | 561.60 | 553.00 | 558.00 | 552.21 | 69,322 |
| 2025-06-18 | 557.60 | 564.40 | 556.80 | 559.60 | 553.79 | 115,855 |
| 2025-06-17 | 563.00 | 567.40 | 559.60 | 559.80 | 553.99 | 87,673 |
| 2025-06-16 | 567.40 | 570.20 | 563.20 | 567.00 | 561.12 | 79,937 |
| 2025-06-13 | 576.80 | 582.60 | 568.80 | 568.80 | 562.90 | 199,500 |
| 2025-06-12 | 574.20 | 585.60 | 573.60 | 583.40 | 577.35 | 154,671 |
| 2025-06-11 | 578.00 | 581.60 | 576.40 | 577.00 | 571.01 | 213,552 |
| 2025-06-10 | 572.40 | 579.00 | 569.80 | 576.60 | 570.62 | 223,562 |
| 2025-06-06 | 562.00 | 573.40 | 559.20 | 573.40 | 567.45 | 108,337 |
| 2025-06-05 | 564.40 | 567.80 | 559.00 | 561.60 | 555.77 | 117,345 |
| 2025-06-04 | 564.60 | 565.20 | 559.00 | 562.00 | 556.17 | 96,786 |
| 2025-06-03 | 573.00 | 573.20 | 563.40 | 564.40 | 558.54 | 81,867 |
| 2025-06-02 | 569.00 | 572.00 | 563.20 | 568.60 | 562.70 | 87,214 |
| 2025-05-30 | 558.40 | 574.60 | 558.00 | 569.20 | 563.29 | 201,399 |
| 2025-05-28 | 564.00 | 564.80 | 558.80 | 561.20 | 555.38 | 86,104 |
| 2025-05-27 | 566.80 | 570.20 | 564.80 | 567.20 | 561.31 | 78,356 |
| 2025-05-26 | 565.20 | 569.20 | 564.80 | 568.00 | 562.11 | 83,624 |
| 2025-05-23 | 563.00 | 567.40 | 550.40 | 560.00 | 554.19 | 128,102 |
| 2025-05-22 | 560.00 | 563.60 | 556.40 | 560.60 | 554.78 | 129,970 |
| 2025-05-21 | 564.40 | 568.00 | 561.60 | 564.60 | 558.74 | 112,873 |
| 2025-05-20 | 576.80 | 577.00 | 562.00 | 564.20 | 558.34 | 143,415 |
| 2025-05-19 | 575.00 | 578.00 | 573.20 | 574.20 | 568.24 | 91,568 |
| 2025-05-16 | 574.20 | 574.40 | 566.20 | 573.60 | 567.65 | 195,754 |
| 2025-05-15 | 566.40 | 573.80 | 560.40 | 566.40 | 560.52 | 129,103 |
| 2025-05-14 | 573.20 | 575.80 | 567.20 | 570.60 | 564.68 | 101,186 |
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.