Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	349.40	351.10	348.53	349.89	345.57	13,328
2023-11-23	350.30	352.80	346.70	350.03	345.72	578,071
2023-11-22	352.30	356.09	349.90	354.13	349.76	61,229
2023-11-21	358.70	360.20	351.62	354.00	349.63	14,715
2023-11-20	356.10	358.20	352.92	355.60	351.21	22,205
2023-11-17	354.60	360.00	351.30	355.40	351.02	24,256
2023-11-16	351.00	355.29	349.70	351.50	347.16	108,362
2023-11-15	352.00	358.90	347.19	351.30	346.97	59,949
2023-11-14	338.40	349.30	336.10	345.20	340.94	38,703
2023-11-13	336.00	337.90	330.00	335.65	331.51	39,077
2023-11-10	335.50	341.60	331.80	336.00	331.86	297,872
2023-11-09	335.00	343.20	334.40	341.20	336.99	30,390
2023-11-08	333.80	339.80	329.60	335.68	331.54	73,106
2023-11-07	332.60	334.70	328.20	331.70	327.61	41,238
2023-11-06	333.60	333.60	327.30	331.40	327.31	82,761
2023-11-03	323.40	336.90	319.50	330.80	326.72	88,054
2023-11-02	321.70	326.30	317.60	322.85	318.87	397,272
2023-11-01	309.60	321.50	309.60	318.60	314.67	90,167
2023-10-31	310.10	319.00	308.40	315.86	311.96	27,551
2023-10-30	314.40	316.20	308.80	311.50	307.66	45,916
2023-10-27	318.40	318.40	311.90	313.34	309.48	57,628
2023-10-26	311.00	318.09	308.70	314.92	311.03	128,338
2023-10-25	332.60	332.60	310.30	316.83	312.92	157,094
2023-10-24	330.80	336.80	327.00	331.17	327.09	177,753
2023-10-23	333.30	335.60	322.50	327.45	323.41	96,888
2023-10-20	345.00	345.00	330.10	332.97	328.86	489,162
2023-10-19	350.10	357.30	340.35	353.20	348.84	322,778
2023-10-18	358.70	358.70	343.40	347.70	343.41	221,086
2023-10-17	379.90	399.00	352.40	387.37	382.59	306,752
2023-10-16	423.20	426.50	416.30	424.29	419.05	87,740
2023-10-13	423.20	426.30	415.70	418.18	413.03	48,254
2023-10-12	434.30	436.60	431.55	432.84	427.50	8,097
2023-10-11	436.60	438.00	430.80	434.10	428.75	64,359
2023-10-10	431.80	435.20	424.10	427.50	422.23	40,843
2023-10-09	425.20	433.00	425.20	430.80	425.49	37,877
2023-10-06	424.10	429.00	420.40	429.00	423.71	24,856
2023-10-05	421.40	424.76	419.60	423.02	417.80	32,515
2023-10-04	412.30	420.70	410.60	418.53	413.37	28,390
2023-10-03	418.40	420.10	413.70	415.90	410.77	35,631
2023-10-02	428.50	429.40	417.40	422.02	416.81	13,682
2023-09-29	424.60	431.50	424.60	430.02	424.72	34,002
2023-09-28	421.90	423.50	415.20	416.94	411.80	51,479
2023-09-27	435.30	435.70	420.20	422.10	416.89	49,381
2023-09-26	428.40	434.70	425.70	432.31	426.98	36,002
2023-09-25	427.00	436.50	426.40	434.84	429.48	157,168
2023-09-22	424.80	429.70	424.24	427.90	422.62	24,131
2023-09-21	442.40	446.30	426.30	431.70	426.38	32,771
2023-09-20	436.20	443.30	432.70	440.77	435.33	95,300
2023-09-19	429.90	439.30	424.30	432.62	427.29	185,882
2023-09-18	477.40	477.40	424.22	426.17	420.91	231,940
2023-09-15	494.40	500.55	494.30	499.14	492.98	76,847
2023-09-14	487.50	491.73	481.10	489.23	483.19	37,272
2023-09-13	482.00	486.90	475.10	480.10	474.18	44,595
2023-09-12	486.90	488.82	481.10	483.72	477.76	32,364
2023-09-11	485.90	492.70	483.60	485.27	479.28	138,760
2023-09-08	491.40	493.03	483.60	486.64	480.64	56,618
2023-09-07	495.00	496.20	487.85	492.62	486.54	21,565
2023-09-06	490.70	500.75	489.80	496.10	489.98	11,780
2023-09-05	494.00	498.40	493.26	494.33	488.23	26,802
2023-09-04	494.10	502.80	492.00	498.15	492.01	109,196

← NewerPage 13 of 21 · 1,246 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.