Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	486.10	494.50	484.40	492.45	486.37	13,070
2023-08-31	484.50	494.30	482.00	482.00	476.05	233,893
2023-08-30	480.30	487.92	477.00	483.20	477.24	54,583
2023-08-29	476.10	480.40	473.90	480.00	474.07	49,427
2023-08-25	475.20	477.29	470.70	472.61	466.78	65,148
2023-08-24	484.10	486.20	477.50	477.80	471.91	7,550
2023-08-23	471.60	481.90	471.60	477.88	471.98	99,986
2023-08-22	470.50	473.48	468.40	470.13	464.33	247,151
2023-08-21	471.60	476.50	468.73	473.81	467.97	57,118
2023-08-18	472.60	473.50	467.70	470.99	465.18	5,213
2023-08-17	473.50	476.90	471.60	473.27	467.43	37,279
2023-08-16	486.90	487.20	478.00	478.40	472.50	24,654
2023-08-15	492.00	494.20	486.80	487.90	481.88	14,088
2023-08-14	496.40	500.25	493.50	494.55	488.45	4,547
2023-08-11	496.10	499.80	491.00	494.83	488.72	34,664
2023-08-10	490.70	504.66	489.10	497.60	491.46	102,322
2023-08-09	497.20	497.20	487.78	490.23	484.18	19,566
2023-08-08	488.70	493.53	485.80	490.90	484.85	23,290
2023-08-07	491.40	495.94	487.60	492.41	486.34	10,952
2023-08-04	489.70	494.63	486.30	491.71	485.65	31,540
2023-08-03	494.30	498.50	488.70	492.39	486.31	40,090
2023-08-02	492.60	503.05	492.60	500.00	493.83	43,274
2023-07-31	506.60	512.68	499.20	503.25	497.04	24,366
2023-07-28	499.70	506.06	494.10	500.00	493.83	30,038
2023-07-27	495.50	510.07	495.40	500.10	493.93	160,051
2023-07-26	495.00	496.14	486.28	490.47	484.42	93,382
2023-07-25	485.40	499.14	480.20	497.17	491.04	51,268
2023-07-24	488.80	494.20	484.30	486.66	480.66	324,216
2023-07-21	512.40	515.80	488.00	507.74	501.48	112,904
2023-07-20	550.20	554.40	545.20	548.00	541.24	41,060
2023-07-19	550.00	557.99	547.40	553.98	547.15	31,711
2023-07-18	540.00	552.18	537.60	546.81	540.06	211,548
2023-07-17	542.60	546.00	539.80	541.12	534.44	41,159
2023-07-14	536.80	546.36	534.15	543.80	537.09	227,510
2023-07-13	533.60	543.36	531.00	532.94	526.37	26,872
2023-07-12	529.40	535.54	526.88	532.20	525.63	73,415
2023-07-11	533.00	533.33	528.48	530.73	524.19	27,508
2023-07-10	527.00	531.73	523.80	527.61	521.10	46,466
2023-07-07	528.60	533.33	524.90	527.23	520.73	16,286
2023-07-06	526.40	535.00	526.40	529.60	523.07	25,038
2023-07-05	527.60	532.73	525.80	527.20	520.70	11,153
2023-07-04	525.00	532.93	519.60	528.96	522.44	202,558
2023-07-03	532.80	534.00	526.90	529.45	522.92	121,231
2023-06-30	526.00	535.00	525.60	533.08	526.50	114,340
2023-06-29	529.40	530.45	521.20	522.97	516.52	11,144
2023-06-28	523.20	530.00	518.00	521.80	515.36	25,034
2023-06-27	522.60	524.71	512.60	515.39	509.03	184,866
2023-06-26	527.80	530.60	520.00	528.90	522.38	15,546
2023-06-23	527.40	532.13	523.60	531.60	525.04	9,709
2023-06-22	522.40	529.52	521.20	527.00	520.50	268,718
2023-06-21	527.20	537.34	525.80	528.09	521.58	26,358
2023-06-20	547.20	547.97	531.40	535.17	528.57	64,717
2023-06-19	549.00	552.20	544.00	548.19	541.43	28,020
2023-06-16	568.80	575.03	567.20	567.60	560.60	25,959
2023-06-15	563.60	565.01	553.20	563.40	556.45	19,571
2023-06-14	563.80	573.43	563.80	570.54	563.50	20,060
2023-06-13	564.20	566.81	559.21	559.80	552.89	12,269
2023-06-12	567.80	568.80	559.40	562.34	555.40	22,706
2023-06-09	579.20	579.20	562.69	569.84	562.81	4,346
2023-06-08	576.20	581.85	575.00	578.09	570.96	17,094

← NewerPage 14 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.