Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	468.90	470.20	452.00	456.97	449.93	53,783
2022-12-07	475.80	475.80	456.00	475.60	468.28	28,064
2022-12-06	494.90	495.90	478.80	493.50	485.90	32,514
2022-12-05	502.60	505.00	495.70	498.20	490.53	10,333
2022-12-02	502.80	511.48	498.00	503.95	496.19	16,899
2022-12-01	501.00	510.40	500.60	508.94	501.10	17,381
2022-11-30	491.20	496.74	490.20	490.20	482.65	51,215
2022-11-29	500.20	500.20	486.30	486.30	478.81	18,192
2022-11-28	502.20	504.40	497.80	501.25	493.53	11,203
2022-11-25	504.80	509.00	501.00	506.34	498.54	7,825
2022-11-24	495.00	509.00	492.70	507.75	499.93	29,974
2022-11-23	494.30	496.70	486.10	496.70	489.05	19,658
2022-11-22	492.60	495.54	485.20	491.60	484.03	32,253
2022-11-21	493.50	501.80	488.28	498.70	491.02	17,128
2022-11-18	494.40	498.74	488.10	495.20	487.58	26,813
2022-11-17	500.60	504.00	491.90	496.20	488.56	40,065
2022-11-16	512.60	515.60	497.80	500.20	492.50	20,786
2022-11-15	506.80	522.50	504.60	516.00	508.06	37,512
2022-11-14	506.60	518.80	502.60	508.60	500.77	42,635
2022-11-11	522.20	527.60	512.80	522.60	514.55	22,562
2022-11-10	490.30	520.10	481.70	516.40	508.45	29,032
2022-11-09	488.60	493.70	485.50	493.20	485.61	30,962
2022-11-08	480.10	495.24	480.10	489.45	481.92	18,404
2022-11-07	478.10	484.00	477.10	483.67	476.23	37,292
2022-11-04	477.00	489.52	477.00	479.10	471.73	24,353
2022-11-03	483.80	488.10	476.10	479.17	471.80	193,470
2022-11-02	491.90	501.20	491.20	494.70	487.08	15,827
2022-11-01	516.60	521.80	484.20	520.02	512.01	158,453
2022-10-31	516.60	517.60	510.80	516.00	508.06	15,304
2022-10-28	505.40	518.69	505.40	514.05	506.14	32,743
2022-10-27	522.20	524.31	505.60	511.30	503.43	47,901
2022-10-26	516.40	529.40	515.00	527.68	519.56	38,421
2022-10-25	501.00	518.80	499.30	518.35	510.37	31,567
2022-10-24	498.30	505.60	494.60	499.62	491.93	18,404
2022-10-21	490.00	496.30	485.20	492.50	484.92	13,339
2022-10-20	488.60	500.45	488.60	497.13	489.47	39,242
2022-10-19	517.40	519.80	486.30	490.60	483.05	235,402
2022-10-18	507.60	518.40	507.60	513.80	505.89	85,499
2022-10-17	493.90	506.60	488.10	503.90	496.14	7,635
2022-10-14	487.00	501.00	486.90	488.42	480.90	20,605
2022-10-13	475.70	484.50	469.00	479.70	472.32	65,348
2022-10-12	483.40	485.80	475.00	481.20	473.80	27,349
2022-10-11	481.50	487.10	478.60	480.02	472.63	92,471
2022-10-10	492.60	493.80	485.00	486.35	478.87	17,676
2022-10-07	501.20	508.60	497.40	499.06	491.38	35,901
2022-10-06	506.40	514.08	504.40	509.00	501.16	19,273
2022-10-05	507.60	514.40	501.40	504.90	497.13	46,151
2022-10-04	502.20	512.08	500.00	510.40	502.54	30,764
2022-10-03	480.90	496.20	475.30	493.30	485.71	167,071
2022-09-30	471.00	490.20	470.30	486.30	478.81	296,428
2022-09-29	467.80	470.80	461.90	468.30	461.09	98,414
2022-09-28	467.60	473.58	456.30	472.40	465.13	241,580
2022-09-27	442.40	453.23	442.40	447.34	440.46	38,248
2022-09-26	441.40	445.50	439.30	440.20	433.42	122,384
2022-09-23	453.60	455.54	437.30	441.45	434.65	35,764
2022-09-22	452.90	469.30	451.60	457.30	450.26	43,774
2022-09-21	460.00	468.87	456.90	462.43	455.31	49,759
2022-09-20	473.80	475.70	461.30	465.69	458.52	104,403
2022-09-16	482.40	487.52	475.90	480.48	473.09	118,298
2022-09-15	499.10	503.66	484.10	484.70	477.24	38,412

← NewerPage 17 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.