Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	501.80	510.00	490.40	499.30	491.61	145,462
2022-09-13	534.80	540.40	503.32	533.26	525.05	44,395
2022-09-12	530.80	535.00	529.80	531.71	523.52	14,331
2022-09-09	521.00	532.33	521.00	522.40	514.36	70,683
2022-09-08	522.60	522.60	508.40	515.93	507.99	7,545
2022-09-07	508.40	517.60	506.80	512.52	504.63	30,395
2022-09-06	514.40	522.70	508.60	512.42	504.53	15,302
2022-09-05	513.20	516.80	508.00	514.40	506.48	18,255
2022-09-02	516.00	526.20	515.00	522.54	514.50	18,296
2022-09-01	519.40	520.60	509.95	510.00	502.14	15,059
2022-08-31	528.60	533.00	520.40	524.06	515.99	55,551
2022-08-30	528.40	530.00	522.00	525.41	517.32	26,870
2022-08-26	554.40	556.20	536.60	540.83	532.50	45,735
2022-08-25	546.80	553.60	545.60	549.57	541.11	23,187
2022-08-24	533.20	547.20	527.80	540.80	532.47	50,943
2022-08-23	543.40	547.60	533.60	536.50	528.24	30,753
2022-08-22	562.00	564.60	546.00	559.23	550.62	33,967
2022-08-19	572.00	577.24	564.00	571.25	562.46	31,513
2022-08-18	565.20	574.00	561.60	573.21	564.39	14,963
2022-08-17	555.40	568.02	555.40	560.60	551.97	21,295
2022-08-16	568.40	568.60	556.00	563.55	554.87	23,427
2022-08-15	574.60	578.04	569.60	569.60	560.83	13,120
2022-08-12	579.60	581.40	569.60	572.24	563.43	36,742
2022-08-11	578.80	585.06	571.80	580.68	571.74	43,685
2022-08-10	560.40	576.44	549.60	569.80	561.03	33,133
2022-08-09	562.80	567.80	557.80	560.86	552.22	36,191
2022-08-08	562.60	568.80	561.00	564.14	555.46	28,055
2022-08-05	581.60	582.00	557.80	560.20	551.58	55,816
2022-08-04	583.00	587.40	580.00	581.94	572.98	29,282
2022-08-03	573.20	582.40	569.20	579.90	570.97	123,611
2022-08-02	577.20	579.65	565.40	576.40	567.53	43,941
2022-07-29	567.60	579.70	562.40	573.44	564.61	45,849
2022-07-28	544.80	564.66	541.20	558.66	550.06	135,571
2022-07-27	541.20	546.60	539.20	541.83	533.49	140,706
2022-07-26	539.40	546.60	533.80	543.79	535.42	29,303
2022-07-25	542.20	552.60	530.20	539.12	530.82	99,277
2022-07-22	592.60	594.20	551.14	562.52	553.86	72,221
2022-07-21	579.20	591.40	577.80	585.46	576.45	36,572
2022-07-20	578.20	584.60	577.80	582.75	573.77	21,425
2022-07-19	560.80	576.60	552.40	569.33	560.57	25,706
2022-07-18	570.00	575.00	562.59	569.95	561.18	30,600
2022-07-15	555.80	569.00	551.20	566.34	557.62	48,041
2022-07-14	549.60	555.00	545.20	549.00	540.55	15,123
2022-07-13	550.40	556.20	541.80	547.75	539.32	45,293
2022-07-12	556.00	560.20	549.20	555.00	546.46	75,339
2022-07-11	558.80	569.00	557.40	564.09	555.41	32,738
2022-07-08	555.00	570.02	554.40	563.90	555.21	51,966
2022-07-07	552.40	553.40	543.20	549.94	541.47	54,675
2022-07-06	541.80	550.00	535.40	547.70	539.27	24,383
2022-07-05	538.40	544.60	529.53	533.12	524.92	48,827
2022-07-04	523.20	529.60	521.20	525.53	517.44	24,564
2022-07-01	504.00	522.00	503.00	519.28	511.28	33,139
2022-06-30	497.00	509.00	496.50	509.00	501.16	47,280
2022-06-29	503.20	506.06	490.90	499.17	491.49	94,829
2022-06-28	513.60	515.60	506.60	511.80	503.92	58,699
2022-06-27	515.00	518.20	508.20	512.16	504.28	15,519
2022-06-24	488.00	514.60	488.00	495.50	487.87	18,035
2022-06-23	485.70	489.52	480.50	488.00	480.49	10,956
2022-06-22	487.90	492.34	477.20	492.34	484.76	18,645
2022-06-21	493.90	496.70	488.50	489.75	482.21	12,715

← NewerPage 18 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.