Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	592.40	592.40	581.40	585.40	578.18	32,868
2023-06-06	577.00	600.90	577.00	594.74	587.40	133,068
2023-06-05	583.40	587.60	576.60	579.50	572.35	31,952
2023-06-02	578.00	588.67	575.20	580.58	573.42	37,885
2023-06-01	572.40	580.25	570.00	575.06	567.97	92,267
2023-05-31	564.00	573.80	558.80	569.31	562.29	59,518
2023-05-30	570.20	574.00	565.80	570.00	562.97	20,143
2023-05-26	567.20	574.83	566.20	572.41	565.35	15,458
2023-05-25	565.60	569.62	564.00	566.20	559.22	240,590
2023-05-24	575.40	575.40	562.40	563.04	556.09	29,263
2023-05-23	573.80	588.40	573.80	584.75	577.54	10,842
2023-05-22	579.40	580.05	570.40	576.28	569.17	22,120
2023-05-19	569.80	582.05	568.00	573.20	566.13	19,828
2023-05-17	573.80	574.60	562.40	574.20	567.12	18,898
2023-05-16	586.40	586.86	581.00	583.68	576.48	15,200
2023-05-15	578.20	589.27	577.80	584.47	577.26	31,037
2023-05-12	581.60	581.80	571.40	574.86	567.77	43,089
2023-05-11	568.20	578.04	564.00	576.80	569.68	66,979
2023-05-10	560.00	569.42	559.60	563.81	556.86	156,332
2023-05-09	578.95	578.95	559.40	564.76	557.79	29,713
2023-05-05	581.40	582.00	576.00	578.90	569.99	28,507
2023-05-04	577.80	582.05	573.00	580.20	571.27	42,908
2023-05-03	553.20	583.25	551.00	581.88	572.92	62,564
2023-05-02	555.80	559.60	549.60	553.07	544.55	15,258
2023-04-28	550.00	555.59	548.00	553.84	545.32	9,599
2023-04-27	544.40	551.58	544.40	549.80	541.34	392,511
2023-04-26	553.20	553.60	544.40	546.11	537.70	140,634
2023-04-25	575.00	577.84	556.79	568.09	559.34	28,992
2023-04-24	578.80	580.80	574.60	578.64	569.73	90,688
2023-04-21	568.60	574.26	562.80	571.43	562.64	18,429
2023-04-20	567.20	573.00	563.00	569.51	560.75	28,334
2023-04-19	581.20	585.86	576.20	582.40	573.43	117,799
2023-04-18	591.60	596.68	583.20	585.40	576.39	71,790
2023-04-17	587.00	594.28	585.93	590.30	581.21	10,322
2023-04-14	584.80	592.28	583.40	588.43	579.37	13,823
2023-04-13	575.80	584.46	575.80	579.72	570.80	57,239
2023-04-12	572.20	583.00	570.00	578.04	569.14	16,629
2023-04-11	569.60	573.03	565.00	570.23	561.45	17,108
2023-04-06	561.00	573.20	558.80	567.12	558.39	32,856
2023-04-05	543.60	558.20	541.00	555.09	546.54	16,925
2023-04-04	546.80	550.60	542.60	544.11	535.73	131,657
2023-04-03	548.60	552.60	540.00	550.02	541.55	94,027
2023-03-31	546.60	550.40	539.20	547.29	538.86	26,207
2023-03-30	538.00	545.60	538.00	543.72	535.35	42,879
2023-03-29	534.80	540.60	532.40	535.00	526.77	26,466
2023-03-28	541.20	541.80	531.40	533.68	525.46	21,604
2023-03-27	537.00	541.35	532.40	535.00	526.76	16,894
2023-03-24	533.60	538.54	526.40	528.94	520.79	39,178
2023-03-23	531.80	541.75	529.40	537.94	529.65	22,387
2023-03-22	538.80	542.15	537.85	538.80	530.50	21,875
2023-03-21	533.80	540.60	533.80	536.00	527.75	52,564
2023-03-20	526.60	535.20	524.59	532.20	524.01	56,738
2023-03-17	546.60	546.68	527.12	533.53	525.32	48,674
2023-03-16	528.40	536.87	517.20	534.52	526.29	76,550
2023-03-15	525.20	525.20	508.60	518.60	510.62	44,139
2023-03-14	526.00	531.60	519.60	526.20	518.10	135,427
2023-03-13	527.60	529.76	514.60	521.80	513.77	44,512
2023-03-10	531.80	535.80	528.00	532.00	523.81	13,599
2023-03-09	538.60	540.80	532.40	536.80	528.54	80,915
2023-03-08	549.20	549.20	542.51	542.51	534.16	45,686

← NewerPage 15 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.