Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	578.00	581.60	571.80	573.80	567.85	102,112
2025-05-12	573.80	576.20	558.80	575.80	565.87	309,330
2025-05-09	575.80	594.80	570.60	584.80	574.71	155,105
2025-05-08	577.00	579.80	565.80	571.20	561.35	158,920
2025-05-07	583.80	583.80	571.00	577.80	567.83	164,646
2025-05-06	600.00	602.40	589.60	592.60	582.38	166,369
2025-05-05	599.80	605.20	598.00	598.00	587.68	138,780
2025-05-02	598.00	604.40	595.60	599.80	589.45	207,485
2025-04-30	590.00	595.60	580.60	588.60	578.45	198,169
2025-04-29	582.60	590.00	580.40	586.80	576.68	103,144
2025-04-28	575.60	582.80	574.00	580.60	570.58	156,189
2025-04-25	570.00	578.80	570.00	573.80	563.90	162,269
2025-04-24	563.80	568.80	561.20	567.00	557.22	182,525
2025-04-23	551.20	563.80	548.80	562.00	552.30	257,355
2025-04-22	539.80	549.20	535.60	549.20	539.72	256,148
2025-04-17	538.60	542.80	532.80	539.20	529.90	196,413
2025-04-16	536.60	544.20	535.80	541.60	532.26	201,693
2025-04-15	530.20	544.60	530.20	540.60	531.27	181,341
2025-04-14	538.60	540.00	525.60	531.80	522.63	174,388
2025-04-11	525.00	526.40	508.00	523.60	514.57	184,439
2025-04-10	560.60	569.40	520.40	521.60	512.60	352,352
2025-04-09	517.00	521.20	497.10	505.00	496.29	304,844
2025-04-08	495.80	527.80	495.60	521.40	512.40	370,481
2025-04-07	480.00	520.00	467.80	484.50	476.14	518,262
2025-04-04	535.00	538.80	502.00	511.20	502.38	308,387
2025-04-03	526.20	537.40	524.80	537.00	527.74	224,618
2025-04-02	538.80	540.40	525.20	532.00	522.82	178,195
2025-04-01	547.00	549.80	537.80	541.60	532.26	153,209
2025-03-31	554.80	555.20	542.00	542.20	532.85	228,982
2025-03-28	556.80	565.00	556.80	560.60	550.93	110,603
2025-03-27	558.40	561.20	553.40	559.00	549.36	123,214
2025-03-26	570.00	570.60	559.20	560.20	550.54	175,362
2025-03-25	569.00	575.20	567.40	570.60	560.76	129,756
2025-03-24	570.20	573.20	565.20	568.20	558.40	95,808
2025-03-21	564.20	568.40	555.80	568.40	558.59	277,307
2025-03-20	567.60	572.00	563.00	567.00	557.22	154,169
2025-03-19	561.80	568.00	561.40	566.60	556.82	102,245
2025-03-18	562.40	564.80	558.60	564.00	554.27	148,324
2025-03-17	548.60	563.80	548.40	560.00	550.34	129,128
2025-03-14	540.60	552.20	538.60	548.40	538.94	129,323
2025-03-13	536.60	545.00	535.20	540.60	531.27	121,439
2025-03-12	536.20	548.80	534.40	539.20	529.90	252,940
2025-03-11	543.80	545.80	534.00	534.00	524.79	188,424
2025-03-10	566.40	567.20	535.20	544.20	534.81	228,450
2025-03-07	565.60	569.40	558.80	565.40	555.65	144,153
2025-03-06	577.80	578.20	565.40	570.60	560.76	129,063
2025-03-05	577.80	580.40	573.20	578.60	568.62	144,363
2025-03-04	574.60	581.00	569.80	572.60	562.72	143,428
2025-03-03	572.60	579.00	566.80	577.60	567.63	144,234
2025-02-28	564.80	571.60	562.00	568.60	558.79	311,854
2025-02-27	571.00	575.20	568.00	569.60	559.77	140,962
2025-02-26	582.20	582.20	574.60	576.60	566.65	165,997
2025-02-25	582.40	586.00	577.20	578.20	568.22	115,249
2025-02-24	583.80	591.00	580.60	583.80	573.73	115,711
2025-02-21	581.40	587.20	580.40	583.60	573.53	199,981
2025-02-20	576.60	585.20	574.20	584.20	574.12	133,831
2025-02-19	587.20	589.40	578.00	580.00	569.99	137,666
2025-02-18	601.00	603.80	584.80	585.40	575.30	222,366
2025-02-17	596.80	606.00	596.80	601.80	591.42	140,651
2025-02-14	605.00	605.00	591.80	595.40	585.13	164,587

← NewerPage 7 of 21 · 1,260 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.