Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	563.00	572.03	552.40	564.91	556.21	35,816
2023-03-06	568.00	569.40	560.79	564.09	555.40	5,336
2023-03-03	568.00	569.40	563.60	566.36	557.64	6,335
2023-03-02	555.80	563.00	552.00	558.20	549.61	66,094
2023-03-01	561.60	567.42	559.60	560.89	552.25	24,707
2023-02-28	565.60	570.82	560.77	563.80	555.12	53,003
2023-02-27	567.00	572.40	566.40	569.29	560.52	119,836
2023-02-24	564.60	570.02	562.40	565.68	556.97	17,148
2023-02-23	566.40	569.22	562.20	564.20	555.51	245,657
2023-02-22	562.70	571.40	555.40	567.40	558.66	50,599
2023-02-21	561.40	562.80	553.80	559.05	550.44	22,580
2023-02-20	556.60	563.80	555.00	560.80	552.17	12,722
2023-02-17	548.20	555.39	544.00	548.60	540.15	179,109
2023-02-16	557.60	559.40	549.40	554.87	546.33	12,222
2023-02-15	544.40	554.58	543.40	550.96	542.47	18,806
2023-02-14	547.80	554.18	545.60	553.04	544.53	8,186
2023-02-13	541.80	545.00	540.00	541.06	532.73	134,961
2023-02-10	547.00	547.16	536.80	544.40	536.02	31,962
2023-02-09	560.80	563.00	548.60	560.36	551.73	27,629
2023-02-08	559.60	563.80	556.00	558.08	549.49	77,168
2023-02-07	553.00	556.59	548.40	553.98	545.45	22,016
2023-02-06	551.60	559.20	550.20	556.54	547.97	19,943
2023-02-03	546.00	553.80	536.80	537.20	528.93	25,447
2023-02-02	533.00	547.77	521.00	521.00	512.98	123,629
2023-02-01	519.20	529.32	519.20	519.56	511.56	25,080
2023-01-31	532.00	534.40	514.40	519.74	511.74	98,826
2023-01-30	528.80	536.80	524.60	533.72	525.50	194,275
2023-01-27	531.40	532.93	521.00	531.20	523.02	231,640
2023-01-26	530.00	542.20	529.60	534.03	525.80	67,238
2023-01-25	467.40	522.80	464.34	504.30	496.53	94,569
2023-01-24	499.70	506.40	485.80	491.89	484.31	43,225
2023-01-23	485.70	495.70	485.70	490.66	483.11	10,750
2023-01-20	487.70	490.80	482.40	484.00	476.55	31,007
2023-01-19	496.00	501.85	489.60	496.81	489.16	10,208
2023-01-18	501.20	503.05	497.40	497.50	489.84	110,051
2023-01-17	502.60	502.79	494.30	498.63	490.95	16,197
2023-01-16	493.30	502.60	491.10	498.08	490.41	8,065
2023-01-13	491.20	497.70	487.50	490.20	482.65	34,542
2023-01-12	483.40	490.62	478.60	487.70	480.19	24,487
2023-01-11	473.60	490.32	472.90	473.60	466.31	27,682
2023-01-10	457.00	472.08	456.60	470.43	463.19	83,497
2023-01-09	459.20	465.76	456.10	459.30	452.23	17,058
2023-01-06	464.70	465.70	447.70	457.45	450.40	77,864
2023-01-05	468.60	471.00	462.90	467.54	460.35	13,240
2023-01-04	465.80	470.47	464.30	467.32	460.13	10,935
2023-01-03	456.30	465.40	453.20	461.01	453.91	35,402
2022-12-30	454.00	459.90	453.05	453.05	446.08	8,602
2022-12-29	452.90	462.70	452.40	458.85	451.79	6,606
2022-12-28	449.80	459.40	449.80	455.49	448.48	8,532
2022-12-23	454.40	456.30	450.30	453.43	446.45	5,860
2022-12-22	450.00	454.80	448.50	449.97	443.04	9,471
2022-12-21	441.70	450.52	441.20	450.45	443.51	30,133
2022-12-20	439.70	442.20	437.30	437.54	430.81	30,946
2022-12-19	450.80	452.80	443.50	449.81	442.88	17,795
2022-12-16	457.00	459.04	448.80	450.00	443.07	78,940
2022-12-15	463.80	464.36	454.20	457.38	450.34	55,753
2022-12-14	475.60	478.20	471.80	474.93	467.62	118,267
2022-12-13	467.00	482.50	459.70	477.05	469.71	31,365
2022-12-12	456.70	466.26	452.60	459.68	452.60	35,744
2022-12-09	457.10	463.50	454.70	457.39	450.35	34,890

← NewerPage 16 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.