Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 553.40 | 554.20 | 547.40 | 549.80 | 545.08 | 179,447 |
| 2024-08-15 | 551.40 | 553.40 | 548.80 | 552.11 | 547.36 | 17,795 |
| 2024-08-14 | 552.00 | 552.20 | 547.40 | 551.16 | 546.43 | 93,248 |
| 2024-08-13 | 551.00 | 551.00 | 543.00 | 548.69 | 543.97 | 52,071 |
| 2024-08-12 | 555.00 | 555.60 | 545.00 | 550.20 | 545.47 | 48,152 |
| 2024-08-09 | 557.60 | 560.00 | 550.20 | 555.60 | 550.83 | 89,237 |
| 2024-08-08 | 556.00 | 559.20 | 546.80 | 550.15 | 545.42 | 2,928 |
| 2024-08-07 | 555.00 | 564.20 | 551.40 | 561.80 | 556.97 | 19,301 |
| 2024-08-06 | 553.20 | 555.00 | 542.00 | 546.64 | 541.94 | 14,044 |
| 2024-08-05 | 539.60 | 548.60 | 528.40 | 531.13 | 526.56 | 10,265 |
| 2024-08-02 | 558.00 | 574.80 | 554.00 | 564.42 | 559.57 | 9,667 |
| 2024-07-31 | 576.00 | 589.00 | 574.60 | 578.80 | 573.83 | 10,463 |
| 2024-07-30 | 575.60 | 582.80 | 575.60 | 579.16 | 574.19 | 4,943 |
| 2024-07-29 | 584.80 | 588.80 | 569.80 | 575.74 | 570.79 | 9,888 |
| 2024-07-26 | 560.00 | 582.00 | 559.00 | 578.84 | 573.87 | 82,511 |
| 2024-07-25 | 554.20 | 576.00 | 550.00 | 557.84 | 553.05 | 19,139 |
| 2024-07-24 | 519.80 | 522.80 | 514.40 | 518.62 | 514.16 | 9,015 |
| 2024-07-23 | 514.00 | 526.40 | 512.00 | 519.73 | 515.26 | 57,630 |
| 2024-07-22 | 511.20 | 515.80 | 510.60 | 513.20 | 508.79 | 20,126 |
| 2024-07-19 | 505.80 | 515.40 | 501.80 | 505.69 | 501.35 | 6,178 |
| 2024-07-18 | 518.00 | 528.60 | 505.80 | 523.94 | 519.44 | 20,755 |
| 2024-07-17 | 517.00 | 521.20 | 508.00 | 512.75 | 508.34 | 3,251 |
| 2024-07-16 | 519.60 | 519.60 | 510.40 | 513.17 | 508.77 | 6,827 |
| 2024-07-15 | 521.40 | 521.40 | 515.00 | 518.90 | 514.44 | 2,402 |
| 2024-07-12 | 520.40 | 525.40 | 513.80 | 519.68 | 515.21 | 2,293 |
| 2024-07-11 | 507.40 | 522.60 | 507.40 | 517.82 | 513.37 | 4,044 |
| 2024-07-10 | 501.60 | 510.40 | 501.60 | 507.11 | 502.75 | 5,244 |
| 2024-07-09 | 499.30 | 518.60 | 499.30 | 512.08 | 507.68 | 9,159 |
| 2024-07-08 | 504.40 | 506.80 | 499.50 | 504.25 | 499.92 | 25,916 |
| 2024-07-05 | 495.30 | 506.20 | 495.30 | 503.71 | 499.38 | 1,921 |
| 2024-07-04 | 502.00 | 504.00 | 495.10 | 501.19 | 496.88 | 11,236 |
| 2024-07-03 | 483.00 | 504.00 | 483.00 | 497.36 | 493.09 | 3,436 |
| 2024-07-02 | 486.50 | 491.40 | 479.00 | 482.98 | 478.83 | 9,874 |
| 2024-07-01 | 493.90 | 495.90 | 486.60 | 490.41 | 486.20 | 16,516 |
| 2024-06-28 | 483.50 | 493.10 | 483.50 | 490.35 | 486.14 | 3,397 |
| 2024-06-27 | 482.50 | 488.30 | 482.50 | 484.93 | 480.76 | 79,084 |
| 2024-06-26 | 486.10 | 494.30 | 483.70 | 489.21 | 485.01 | 2,072 |
| 2024-06-25 | 490.00 | 490.00 | 479.70 | 483.00 | 478.85 | 26,480 |
| 2024-06-24 | 482.20 | 487.30 | 473.60 | 481.20 | 477.07 | 3,920 |
| 2024-06-21 | 476.40 | 482.40 | 473.50 | 478.80 | 474.69 | 14,803 |
| 2024-06-20 | 476.90 | 480.60 | 469.60 | 477.70 | 473.60 | 3,495 |
| 2024-06-19 | 477.70 | 481.30 | 471.60 | 473.03 | 468.96 | 15,813 |
| 2024-06-18 | 474.20 | 480.80 | 474.20 | 476.82 | 472.73 | 80,028 |
| 2024-06-17 | 482.00 | 485.00 | 471.30 | 473.70 | 469.63 | 110,263 |
| 2024-06-14 | 483.20 | 486.60 | 479.20 | 484.04 | 479.89 | 4,305 |
| 2024-06-13 | 484.10 | 487.80 | 479.40 | 485.01 | 480.84 | 59,625 |
| 2024-06-12 | 498.10 | 498.10 | 473.90 | 485.49 | 481.32 | 27,128 |
| 2024-06-11 | 502.60 | 505.20 | 492.00 | 496.80 | 492.53 | 79,831 |
| 2024-06-10 | 492.40 | 504.20 | 492.40 | 499.10 | 494.81 | 1,851 |
| 2024-06-07 | 502.20 | 510.20 | 500.20 | 506.92 | 502.56 | 11,948 |
| 2024-06-06 | 494.70 | 508.20 | 494.70 | 505.72 | 501.37 | 12,567 |
| 2024-06-05 | 496.60 | 498.20 | 489.30 | 495.38 | 491.12 | 122,533 |
| 2024-06-04 | 487.20 | 498.30 | 483.10 | 485.50 | 481.33 | 266,291 |
| 2024-06-03 | 485.30 | 496.60 | 483.20 | 484.80 | 480.64 | 216,295 |
| 2024-05-31 | 491.30 | 491.30 | 480.70 | 482.00 | 477.86 | 21,569 |
| 2024-05-30 | 484.40 | 494.80 | 476.30 | 481.00 | 476.87 | 98,319 |
| 2024-05-29 | 497.50 | 497.50 | 480.00 | 482.05 | 477.91 | 31,862 |
| 2024-05-28 | 509.00 | 514.00 | 494.00 | 513.40 | 508.99 | 33,965 |
| 2024-05-24 | 515.20 | 516.80 | 505.20 | 515.00 | 510.58 | 2,524 |
| 2024-05-23 | 505.40 | 515.40 | 505.40 | 512.00 | 507.60 | 79,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.5000 CHF |
| 2025-05-13 | 2.0000 CHF |
| 2024-05-13 | 2.0000 CHF |
| 2023-05-09 | 1.7500 CHF |
| 2022-05-09 | 1.5000 CHF |
| 2021-05-10 | 1.5000 CHF |
| 2020-04-30 | 1.3750 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.