Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 556.60 | 558.00 | 548.20 | 558.00 | 548.37 | 154,885 |
| 2024-11-12 | 555.60 | 569.40 | 551.00 | 558.80 | 549.16 | 169,426 |
| 2024-11-11 | 554.20 | 558.60 | 550.60 | 553.20 | 543.66 | 99,362 |
| 2024-11-08 | 548.20 | 551.80 | 542.00 | 549.20 | 539.72 | 122,967 |
| 2024-11-07 | 535.00 | 551.20 | 529.60 | 547.80 | 538.35 | 197,113 |
| 2024-11-06 | 552.80 | 555.20 | 537.00 | 537.20 | 527.93 | 147,666 |
| 2024-11-05 | 540.60 | 546.80 | 538.20 | 543.60 | 534.22 | 82,943 |
| 2024-11-04 | 548.20 | 550.40 | 541.40 | 542.40 | 533.04 | 82,051 |
| 2024-11-01 | 533.60 | 551.20 | 533.00 | 549.00 | 539.53 | 130,767 |
| 2024-10-31 | 535.80 | 538.60 | 531.40 | 532.60 | 523.41 | 121,144 |
| 2024-10-30 | 542.00 | 542.40 | 533.80 | 537.20 | 527.93 | 130,807 |
| 2024-10-29 | 552.00 | 552.00 | 542.40 | 543.20 | 533.83 | 90,558 |
| 2024-10-28 | 559.40 | 560.00 | 549.00 | 549.80 | 540.31 | 136,360 |
| 2024-10-25 | 555.00 | 557.40 | 552.40 | 556.20 | 546.60 | 104,018 |
| 2024-10-24 | 546.80 | 566.00 | 543.60 | 555.40 | 545.82 | 249,087 |
| 2024-10-23 | 538.20 | 546.00 | 537.20 | 540.40 | 531.08 | 114,365 |
| 2024-10-22 | 543.40 | 548.20 | 538.20 | 539.80 | 530.49 | 159,070 |
| 2024-10-21 | 551.00 | 553.20 | 540.80 | 543.00 | 533.63 | 126,542 |
| 2024-10-18 | 550.60 | 556.20 | 547.60 | 552.00 | 542.48 | 138,374 |
| 2024-10-17 | 541.20 | 552.40 | 535.40 | 551.80 | 542.28 | 180,229 |
| 2024-10-16 | 534.20 | 541.40 | 529.60 | 535.80 | 526.56 | 87,940 |
| 2024-10-15 | 545.00 | 549.00 | 537.40 | 537.40 | 528.13 | 115,759 |
| 2024-10-14 | 525.40 | 541.00 | 525.40 | 540.80 | 531.47 | 123,869 |
| 2024-10-11 | 522.00 | 532.00 | 522.00 | 525.20 | 516.14 | 137,279 |
| 2024-10-10 | 528.60 | 531.60 | 518.80 | 521.20 | 512.21 | 137,952 |
| 2024-10-09 | 535.40 | 539.00 | 528.60 | 531.80 | 522.63 | 125,810 |
| 2024-10-08 | 522.80 | 528.80 | 520.60 | 528.20 | 519.09 | 113,139 |
| 2024-10-07 | 525.00 | 528.00 | 520.60 | 526.60 | 517.51 | 99,459 |
| 2024-10-04 | 530.20 | 533.60 | 523.60 | 525.00 | 515.94 | 87,054 |
| 2024-10-03 | 532.40 | 535.00 | 525.20 | 532.40 | 523.21 | 105,756 |
| 2024-10-02 | 536.60 | 538.20 | 528.20 | 531.40 | 522.23 | 124,056 |
| 2024-10-01 | 536.00 | 547.00 | 532.00 | 535.20 | 525.97 | 118,109 |
| 2024-09-30 | 534.20 | 540.20 | 534.20 | 534.60 | 525.38 | 102,493 |
| 2024-09-27 | 537.20 | 540.40 | 522.80 | 538.40 | 529.11 | 174,805 |
| 2024-09-26 | 539.00 | 541.80 | 531.20 | 540.40 | 531.08 | 126,583 |
| 2024-09-25 | 531.40 | 536.00 | 531.40 | 533.40 | 524.20 | 95,447 |
| 2024-09-24 | 537.80 | 537.80 | 530.00 | 534.00 | 524.79 | 82,862 |
| 2024-09-23 | 529.60 | 539.00 | 527.60 | 534.60 | 525.38 | 108,367 |
| 2024-09-20 | 537.60 | 540.80 | 524.00 | 531.20 | 522.04 | 381,507 |
| 2024-09-19 | 539.80 | 547.20 | 539.40 | 541.00 | 531.67 | 147,576 |
| 2024-09-18 | 530.00 | 536.60 | 521.00 | 534.20 | 524.98 | 163,681 |
| 2024-09-17 | 552.40 | 552.40 | 539.40 | 539.40 | 530.09 | 155,801 |
| 2024-09-16 | 551.00 | 556.20 | 550.80 | 550.80 | 541.30 | 89,016 |
| 2024-09-13 | 544.20 | 556.60 | 544.20 | 554.80 | 545.23 | 118,611 |
| 2024-09-12 | 548.00 | 549.80 | 539.60 | 542.60 | 533.24 | 115,801 |
| 2024-09-11 | 548.20 | 548.60 | 539.80 | 545.00 | 535.60 | 134,058 |
| 2024-09-10 | 547.80 | 558.60 | 543.40 | 547.40 | 537.96 | 106,135 |
| 2024-09-09 | 540.00 | 545.60 | 539.20 | 543.20 | 533.83 | 107,194 |
| 2024-09-06 | 530.80 | 546.20 | 528.40 | 536.20 | 526.95 | 134,668 |
| 2024-09-05 | 539.00 | 541.40 | 531.00 | 533.40 | 524.20 | 136,440 |
| 2024-09-04 | 535.60 | 542.40 | 531.60 | 540.00 | 530.68 | 123,332 |
| 2024-09-03 | 547.40 | 548.00 | 541.20 | 543.00 | 533.63 | 128,333 |
| 2024-09-02 | 558.00 | 559.00 | 546.40 | 548.80 | 539.33 | 87,224 |
| 2024-08-30 | 553.00 | 556.20 | 551.00 | 555.60 | 546.01 | 357,301 |
| 2024-08-29 | 553.60 | 559.00 | 553.00 | 554.80 | 545.23 | 112,791 |
| 2024-08-28 | 551.80 | 562.00 | 549.40 | 555.80 | 546.21 | 95,882 |
| 2024-08-27 | 554.60 | 557.00 | 547.60 | 551.60 | 542.08 | 81,383 |
| 2024-08-26 | 557.20 | 557.80 | 551.00 | 555.60 | 546.01 | 79,488 |
| 2024-08-23 | 560.00 | 561.80 | 553.60 | 559.40 | 549.75 | 103,719 |
| 2024-08-22 | 557.80 | 564.40 | 556.60 | 564.40 | 554.66 | 95,886 |
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.