Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	461.30	461.30	456.45	458.35	452.70	42,581
2024-02-21	450.20	457.10	447.50	453.80	448.20	80,649
2024-02-20	452.40	459.00	452.40	455.93	450.30	35,938
2024-02-19	452.30	458.90	447.80	456.00	450.37	42,735
2024-02-16	455.60	462.70	453.70	458.50	452.84	28,062
2024-02-15	459.80	466.00	455.60	458.72	453.06	42,004
2024-02-14	439.30	463.70	439.30	455.67	450.05	130,305
2024-02-13	444.10	451.70	438.25	438.25	432.85	115,130
2024-02-12	446.00	454.00	441.70	446.91	441.40	92,373
2024-02-09	445.40	450.00	442.50	446.83	441.32	141,493
2024-02-08	438.00	451.50	433.80	449.41	443.87	118,580
2024-02-07	438.70	450.00	434.50	438.25	432.84	231,393
2024-02-06	449.00	451.40	441.60	447.26	441.74	234,059
2024-02-05	429.80	447.10	429.80	444.40	438.92	67,025
2024-02-02	444.80	452.20	427.70	430.20	424.89	58,051
2024-02-01	427.40	435.60	421.70	429.11	423.82	150,027
2024-01-31	429.90	436.10	424.80	436.10	430.72	12,979
2024-01-30	431.90	441.60	427.90	434.41	429.05	35,110
2024-01-29	419.70	437.00	414.90	434.51	429.15	225,115
2024-01-26	401.00	427.20	401.00	418.99	413.82	141,749
2024-01-25	379.10	385.30	370.23	375.73	371.10	89,183
2024-01-24	371.40	382.70	371.40	381.40	376.70	46,079
2024-01-23	377.10	381.10	361.50	375.22	370.59	59,068
2024-01-22	365.00	372.90	359.30	372.85	368.25	22,818
2024-01-19	367.90	367.90	355.10	364.20	359.71	24,522
2024-01-18	356.70	364.07	356.70	362.42	357.95	486,081
2024-01-17	361.60	372.10	357.10	358.83	354.40	142,407
2024-01-16	366.90	371.40	360.20	369.54	364.98	173,611
2024-01-15	371.10	371.20	365.70	369.65	365.09	12,883
2024-01-12	373.40	373.40	365.00	368.14	363.60	40,919
2024-01-11	377.30	377.30	362.10	369.74	365.18	130,004
2024-01-10	358.70	367.40	350.90	357.30	352.89	58,055
2024-01-09	352.30	358.60	346.60	356.50	352.10	278,313
2024-01-08	344.40	348.70	339.10	346.44	342.17	9,727
2024-01-05	347.10	347.60	341.70	344.36	340.12	22,203
2024-01-04	349.20	353.98	344.70	350.23	345.91	171,596
2024-01-03	353.80	360.60	347.40	350.17	345.85	332,752
2023-12-29	354.20	355.40	350.00	352.20	347.86	12,650
2023-12-28	353.20	354.00	351.30	353.10	348.74	5,820
2023-12-27	351.40	358.40	351.20	353.99	349.63	11,633
2023-12-22	344.30	355.20	344.30	350.46	346.14	42,782
2023-12-21	347.40	347.40	340.80	346.40	342.13	62,157
2023-12-20	350.20	352.90	343.50	345.37	341.11	222,955
2023-12-19	343.00	352.30	343.00	349.64	345.33	46,787
2023-12-18	343.40	343.50	337.00	341.25	337.04	73,030
2023-12-15	332.10	343.20	330.00	341.42	337.21	96,243
2023-12-14	335.90	336.40	324.00	335.80	331.66	123,614
2023-12-13	327.00	330.11	325.20	330.11	326.04	32,986
2023-12-12	327.00	330.00	320.30	327.20	323.16	177,260
2023-12-11	317.60	329.20	315.80	329.20	325.14	278,661
2023-12-08	328.00	331.80	324.20	329.20	325.14	107,960
2023-12-07	336.80	336.80	327.60	328.50	324.45	108,414
2023-12-06	331.00	335.90	331.00	334.77	330.64	64,094
2023-12-05	331.10	335.74	327.50	334.56	330.43	29,944
2023-12-04	331.70	336.90	325.70	330.99	326.91	85,954
2023-12-01	340.60	340.60	332.70	335.22	331.09	16,778
2023-11-30	337.40	338.60	332.80	338.47	334.29	71,037
2023-11-29	343.20	343.76	336.30	341.30	337.09	32,653
2023-11-28	340.60	346.60	335.30	339.05	334.87	316,677
2023-11-27	346.20	352.20	344.20	345.72	341.46	25,076

← NewerPage 12 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.