Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 596.20 | 601.00 | 588.80 | 598.00 | 587.68 | 150,165 |
| 2025-02-12 | 599.40 | 604.40 | 590.40 | 598.60 | 588.27 | 197,568 |
| 2025-02-11 | 604.40 | 611.60 | 602.80 | 608.80 | 598.30 | 118,942 |
| 2025-02-10 | 602.40 | 610.20 | 602.40 | 605.20 | 594.76 | 134,925 |
| 2025-02-07 | 607.20 | 613.40 | 603.60 | 603.80 | 593.38 | 163,363 |
| 2025-02-06 | 615.00 | 616.00 | 607.60 | 613.00 | 602.42 | 156,376 |
| 2025-02-05 | 605.80 | 613.80 | 602.20 | 613.00 | 602.42 | 166,241 |
| 2025-02-04 | 598.00 | 612.80 | 596.00 | 606.00 | 595.55 | 241,309 |
| 2025-02-03 | 570.20 | 598.60 | 569.00 | 597.60 | 587.29 | 225,938 |
| 2025-01-31 | 589.40 | 591.80 | 578.80 | 582.00 | 571.96 | 286,323 |
| 2025-01-30 | 587.00 | 600.00 | 584.20 | 590.80 | 580.61 | 258,087 |
| 2025-01-29 | 588.60 | 593.00 | 567.60 | 579.00 | 569.01 | 367,171 |
| 2025-01-28 | 593.60 | 604.40 | 591.20 | 594.60 | 584.34 | 202,510 |
| 2025-01-27 | 585.80 | 591.20 | 575.00 | 585.60 | 575.50 | 176,773 |
| 2025-01-24 | 586.60 | 591.00 | 582.00 | 591.00 | 580.80 | 153,200 |
| 2025-01-23 | 581.80 | 588.60 | 580.40 | 583.20 | 573.14 | 148,720 |
| 2025-01-22 | 572.40 | 582.00 | 570.00 | 580.40 | 570.39 | 170,183 |
| 2025-01-21 | 561.60 | 570.60 | 560.60 | 570.20 | 560.36 | 131,576 |
| 2025-01-20 | 552.20 | 563.20 | 551.80 | 563.20 | 553.48 | 131,978 |
| 2025-01-17 | 549.00 | 557.40 | 547.00 | 554.40 | 544.84 | 177,211 |
| 2025-01-16 | 546.20 | 549.80 | 540.20 | 547.80 | 538.35 | 122,778 |
| 2025-01-15 | 533.20 | 547.00 | 532.20 | 544.20 | 534.81 | 142,962 |
| 2025-01-14 | 547.20 | 549.60 | 536.80 | 537.40 | 528.13 | 115,498 |
| 2025-01-13 | 550.00 | 550.40 | 540.60 | 544.40 | 535.01 | 114,910 |
| 2025-01-10 | 555.80 | 558.80 | 550.60 | 554.00 | 544.44 | 97,171 |
| 2025-01-09 | 559.60 | 562.40 | 556.40 | 556.80 | 547.19 | 109,229 |
| 2025-01-08 | 554.00 | 559.40 | 550.80 | 557.60 | 547.98 | 141,090 |
| 2025-01-07 | 541.60 | 558.40 | 539.60 | 554.20 | 544.64 | 167,642 |
| 2025-01-06 | 535.80 | 542.40 | 535.60 | 541.80 | 532.45 | 112,928 |
| 2025-01-03 | 537.00 | 538.80 | 532.40 | 534.00 | 524.79 | 124,115 |
| 2024-12-30 | 535.80 | 537.60 | 530.00 | 535.80 | 526.56 | 111,418 |
| 2024-12-27 | 534.20 | 540.00 | 534.20 | 538.00 | 528.72 | 107,404 |
| 2024-12-23 | 529.00 | 535.60 | 527.20 | 532.40 | 523.21 | 100,063 |
| 2024-12-20 | 521.60 | 531.60 | 516.80 | 531.00 | 521.84 | 400,342 |
| 2024-12-19 | 533.80 | 536.40 | 525.20 | 528.20 | 519.09 | 153,644 |
| 2024-12-18 | 540.80 | 544.00 | 537.00 | 540.60 | 531.27 | 144,831 |
| 2024-12-17 | 541.80 | 545.40 | 534.40 | 541.40 | 532.06 | 123,575 |
| 2024-12-16 | 537.00 | 546.00 | 534.80 | 545.80 | 536.38 | 150,914 |
| 2024-12-13 | 543.00 | 548.20 | 532.80 | 532.80 | 523.61 | 163,810 |
| 2024-12-12 | 560.00 | 562.40 | 543.40 | 548.20 | 538.74 | 337,709 |
| 2024-12-11 | 521.40 | 526.20 | 516.60 | 522.40 | 513.39 | 109,429 |
| 2024-12-10 | 515.20 | 530.80 | 514.40 | 523.20 | 514.17 | 152,103 |
| 2024-12-09 | 514.00 | 523.20 | 507.00 | 518.80 | 509.85 | 121,128 |
| 2024-12-06 | 518.00 | 523.40 | 514.20 | 522.20 | 513.19 | 121,836 |
| 2024-12-05 | 528.00 | 530.00 | 517.00 | 520.00 | 511.03 | 138,383 |
| 2024-12-04 | 523.60 | 528.40 | 520.20 | 528.40 | 519.28 | 121,713 |
| 2024-12-03 | 533.20 | 535.20 | 516.60 | 525.00 | 515.94 | 176,186 |
| 2024-12-02 | 524.20 | 528.80 | 523.00 | 528.80 | 519.68 | 104,333 |
| 2024-11-29 | 520.00 | 526.40 | 517.60 | 526.40 | 517.32 | 118,581 |
| 2024-11-28 | 518.80 | 524.60 | 515.80 | 520.40 | 511.42 | 118,867 |
| 2024-11-27 | 534.20 | 539.00 | 508.80 | 517.00 | 508.08 | 169,505 |
| 2024-11-26 | 525.80 | 533.40 | 524.40 | 531.00 | 521.84 | 103,436 |
| 2024-11-25 | 522.40 | 532.40 | 522.40 | 526.60 | 517.51 | 257,737 |
| 2024-11-22 | 522.40 | 528.20 | 521.40 | 521.40 | 512.40 | 157,796 |
| 2024-11-21 | 516.00 | 523.00 | 510.40 | 521.60 | 512.60 | 131,178 |
| 2024-11-20 | 522.00 | 522.60 | 514.80 | 517.00 | 508.08 | 111,510 |
| 2024-11-19 | 509.80 | 515.80 | 506.00 | 513.60 | 504.74 | 129,489 |
| 2024-11-18 | 518.60 | 522.20 | 505.60 | 507.80 | 499.04 | 296,439 |
| 2024-11-15 | 544.40 | 546.20 | 510.80 | 512.40 | 503.56 | 380,656 |
| 2024-11-14 | 555.60 | 561.80 | 552.80 | 558.80 | 549.16 | 155,765 |
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.