Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	505.40	515.40	505.40	512.00	507.60	79,601
2024-05-22	510.80	514.80	502.80	510.60	506.21	23,976
2024-05-21	531.20	531.20	507.80	514.00	509.58	177,481
2024-05-17	529.00	531.80	525.00	531.00	526.44	38,569
2024-05-16	536.20	536.20	525.80	529.42	524.87	59,752
2024-05-15	513.60	532.40	501.40	530.26	525.71	72,727
2024-05-14	518.80	518.80	500.20	508.59	504.22	305,526
2024-05-13	520.20	531.00	515.20	518.19	513.74	50,558
2024-05-10	533.40	533.40	526.60	529.34	522.81	16,098
2024-05-08	526.00	529.60	522.00	526.40	519.91	23,101
2024-05-07	520.00	522.60	518.40	520.20	513.78	181,282
2024-05-03	521.60	524.00	509.80	520.86	514.43	126,159
2024-05-02	515.80	520.80	508.80	517.02	510.64	57,750
2024-05-01	510.40	510.40	510.40	510.40	504.10	167
2024-04-30	530.80	530.80	505.20	515.60	509.24	14,666
2024-04-29	528.00	528.60	521.00	524.04	517.57	935
2024-04-26	522.40	527.85	511.00	524.84	518.36	14,478
2024-04-25	522.80	523.00	510.82	515.35	509.00	54,330
2024-04-24	531.00	531.00	520.40	526.40	519.91	36,510
2024-04-23	502.80	528.40	502.80	523.57	517.11	47,028
2024-04-22	511.80	511.80	497.90	507.29	501.03	62,345
2024-04-19	495.10	514.80	495.10	502.80	496.60	52,502
2024-04-18	513.20	524.80	505.20	510.28	503.98	43,697
2024-04-17	529.00	529.00	519.60	522.40	515.95	21,360
2024-04-16	522.60	537.00	513.40	524.94	518.46	34,481
2024-04-15	538.40	540.00	528.40	536.32	529.71	7,690
2024-04-12	547.60	547.60	531.00	534.89	528.29	17,966
2024-04-11	532.00	545.80	528.60	540.14	533.48	61,544
2024-04-10	541.40	550.60	530.60	536.78	530.16	64,141
2024-04-09	561.20	561.20	541.60	541.81	535.12	39,260
2024-04-08	550.00	559.20	541.80	556.33	549.46	128,013
2024-04-05	536.80	552.60	536.80	546.60	539.86	25,631
2024-04-04	545.00	554.00	540.40	552.40	545.59	90,868
2024-04-03	537.80	547.20	532.20	545.62	538.89	93,850
2024-04-02	536.80	557.00	529.60	534.80	528.20	74,234
2024-03-28	532.00	548.40	532.00	540.12	533.46	60,923
2024-03-27	534.40	540.80	530.40	533.40	526.82	84,667
2024-03-26	532.20	538.00	522.80	533.72	527.14	52,646
2024-03-25	536.40	536.40	521.40	524.71	518.23	42,744
2024-03-22	523.00	530.80	522.20	526.54	520.04	38,675
2024-03-21	506.40	526.00	506.40	524.11	517.64	94,032
2024-03-20	503.60	522.00	500.00	501.40	495.21	84,144
2024-03-19	480.90	482.25	473.20	482.20	476.25	97,438
2024-03-18	471.10	482.90	471.10	480.80	474.87	59,665
2024-03-15	486.20	486.20	474.00	477.15	471.27	47,843
2024-03-14	477.70	483.30	468.30	483.30	477.34	47,461
2024-03-13	460.60	472.10	455.70	471.11	465.29	52,954
2024-03-12	464.70	464.70	455.00	459.79	454.11	114,217
2024-03-11	467.40	467.40	458.20	458.20	452.55	138,449
2024-03-08	463.00	469.00	460.80	464.45	458.72	12,322
2024-03-07	451.40	465.80	451.40	463.32	457.61	83,652
2024-03-06	451.10	459.00	451.10	454.42	448.82	39,618
2024-03-05	459.00	466.20	453.80	462.05	456.35	47,031
2024-03-04	465.60	467.20	459.30	463.46	457.74	119,330
2024-03-01	467.40	467.40	457.70	463.95	458.23	134,818
2024-02-29	461.40	469.40	461.40	462.40	456.69	36,729
2024-02-28	463.00	466.10	462.00	464.11	458.38	58,772
2024-02-27	463.40	465.60	458.70	463.62	457.90	172,752
2024-02-26	464.00	466.80	459.40	462.62	456.91	81,757
2024-02-23	461.50	464.40	460.00	463.51	457.79	502,121

← NewerPage 11 of 21 · 1,242 trading daysOlder →

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.