Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	496.70	497.20	487.10	490.40	482.85	29,028
2022-06-17	487.92	504.00	487.92	495.61	487.98	98,243
2022-06-16	511.20	511.20	484.10	487.60	480.09	44,116
2022-06-15	507.80	514.60	505.00	511.29	503.42	30,692
2022-06-14	522.00	525.80	498.30	514.40	506.48	70,146
2022-06-13	535.40	538.80	520.35	526.86	518.75	14,715
2022-06-10	551.20	554.00	539.40	550.60	542.12	48,204
2022-06-09	568.60	570.80	557.00	559.25	550.64	18,810
2022-06-08	573.00	575.80	567.40	572.27	563.46	28,338
2022-06-07	568.00	570.82	561.00	567.81	559.06	23,804
2022-06-01	581.00	581.40	562.60	566.08	557.37	47,231
2022-05-31	580.60	584.20	573.40	579.09	570.17	122,607
2022-05-30	577.60	591.80	577.00	589.27	580.20	41,428
2022-05-27	558.00	576.00	556.80	572.20	563.39	108,064
2022-05-25	554.60	556.60	546.80	556.60	548.03	17,759
2022-05-24	549.80	563.80	549.80	557.35	548.77	81,521
2022-05-23	554.00	557.40	549.60	554.80	546.26	50,437
2022-05-20	540.80	556.00	540.80	549.97	541.50	601,450
2022-05-19	527.20	538.40	519.60	528.29	520.16	100,415
2022-05-18	550.40	556.40	534.60	534.60	526.37	104,834
2022-05-17	550.00	553.38	545.40	552.80	544.29	28,691
2022-05-16	550.80	556.19	544.40	551.17	542.69	40,477
2022-05-13	532.60	554.40	532.60	551.40	542.91	58,334
2022-05-12	513.20	535.40	510.60	531.80	523.61	45,157
2022-05-11	519.40	531.60	512.80	524.19	516.12	39,071
2022-05-10	524.40	533.33	520.80	526.85	518.73	216,492
2022-05-09	541.20	543.00	519.60	533.20	525.00	36,935
2022-05-06	561.00	562.20	544.40	553.66	543.66	7,410
2022-05-05	573.60	580.40	563.00	571.01	560.69	102,498
2022-05-04	570.80	571.60	562.79	564.47	554.28	61,088
2022-05-03	568.60	572.40	561.60	570.60	560.29	20,488
2022-04-29	579.00	588.20	575.60	578.49	568.04	24,579
2022-04-28	580.20	584.20	573.40	574.71	564.33	90,870
2022-04-27	578.60	579.60	566.40	575.80	565.40	64,080
2022-04-26	593.80	595.28	579.00	586.73	576.14	31,544
2022-04-25	610.40	613.00	591.20	595.08	584.33	62,526
2022-04-22	624.80	628.00	616.60	619.80	608.60	25,236
2022-04-21	635.80	641.00	626.00	629.25	617.88	46,874
2022-04-20	632.00	638.00	626.20	635.73	624.25	104,774
2022-04-19	650.00	651.80	627.40	628.83	617.47	80,678
2022-04-14	654.00	665.00	652.40	658.08	646.19	14,445
2022-04-13	665.80	668.80	656.40	659.57	647.66	35,544
2022-04-12	668.00	671.40	660.60	665.40	653.38	20,249
2022-04-11	672.20	673.60	664.20	668.62	656.55	17,302
2022-04-08	682.60	683.40	670.00	672.00	659.86	27,496
2022-04-07	677.80	681.80	672.60	680.93	668.63	6,833
2022-04-06	680.60	684.00	671.20	676.50	664.28	30,051
2022-04-05	678.40	682.00	671.80	677.63	665.39	12,079
2022-04-04	678.40	679.60	672.60	677.00	664.77	99,137
2022-04-01	669.80	675.60	662.80	672.21	660.07	32,096
2022-03-31	676.80	682.40	669.20	676.31	664.09	34,278
2022-03-30	676.00	676.00	665.60	670.00	657.90	8,053
2022-03-29	659.20	679.20	658.20	672.20	660.06	20,922
2022-03-28	654.49	663.20	652.20	658.00	646.11	161,135
2022-03-25	654.60	668.00	650.00	654.60	642.78	54,564
2022-03-24	661.80	663.09	652.00	655.76	643.91	18,099
2022-03-23	664.00	671.40	656.80	660.66	648.72	49,774
2022-03-22	666.00	666.20	652.00	663.20	651.22	25,002
2022-03-21	662.80	670.00	653.20	658.13	646.24	90,027
2022-03-18	663.20	665.00	649.20	663.27	651.29	85,497

← NewerPage 19 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.