Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	552.00	559.40	547.60	556.40	556.40	23,509
2026-07-24	545.00	550.40	544.60	548.01	548.01	17,504
2026-07-23	540.60	548.40	534.60	543.41	543.41	68,156
2026-07-22	547.00	554.00	527.20	536.40	536.40	25,310
2026-07-21	558.00	569.60	554.60	562.26	562.26	150,354
2026-07-20	564.40	569.08	562.80	565.11	565.11	73,766
2026-07-17	576.40	577.80	565.40	573.40	573.40	10,338
2026-07-16	578.00	578.80	569.40	578.80	578.80	41,662
2026-07-15	581.50	583.40	576.80	580.67	580.67	13,767
2026-07-14	585.00	586.20	577.20	582.80	582.80	84,490
2026-07-13	583.00	588.60	582.00	588.01	588.01	6,398
2026-07-10	585.60	591.00	573.20	586.58	586.58	10,425
2026-07-09	573.00	583.50	570.00	582.51	582.51	8,383
2026-07-08	573.00	584.80	566.20	572.57	572.57	30,749
2026-07-07	583.20	585.00	574.31	580.30	580.30	70,220
2026-07-06	577.00	587.63	565.60	580.86	580.86	75,049
2026-07-03	564.00	574.32	562.80	569.50	569.50	112,432
2026-07-02	551.40	568.20	551.40	566.39	566.39	12,384
2026-07-01	550.00	562.60	548.20	557.68	557.68	73,504
2026-06-30	540.20	548.50	540.20	545.96	545.96	30,141
2026-06-29	534.60	539.80	533.00	536.37	536.37	45,115
2026-06-26	539.60	539.60	531.20	534.70	534.70	43,546
2026-06-25	530.00	541.00	528.80	537.03	537.03	33,255
2026-06-24	517.40	532.30	516.40	527.03	527.03	106,333
2026-06-23	502.00	519.00	502.00	511.65	511.65	37,898
2026-06-22	502.10	508.20	497.50	504.78	504.78	120,763
2026-06-19	493.40	499.05	480.70	498.59	498.59	142,465
2026-06-18	493.40	497.10	484.40	490.91	490.91	192,596
2026-06-17	498.75	500.60	489.60	495.55	495.55	121,560
2026-06-16	498.35	507.80	492.40	497.01	497.01	76,366
2026-06-15	497.15	500.20	492.20	498.50	498.50	62,986
2026-06-12	497.20	503.20	486.00	490.37	490.37	22,112
2026-06-11	497.10	501.00	492.00	492.10	492.10	26,451
2026-06-10	499.90	500.00	494.00	497.71	497.71	35,705
2026-06-09	485.20	500.60	485.20	494.76	494.76	49,949
2026-06-08	477.45	489.40	476.00	489.40	489.40	24,141
2026-06-05	491.70	494.60	484.70	486.99	486.99	43,438
2026-06-04	485.40	492.30	479.40	491.33	491.33	40,395
2026-06-03	496.10	496.10	485.00	488.35	488.35	54,698
2026-06-02	498.00	506.00	491.30	498.47	498.47	30,788
2026-06-01	497.00	502.00	494.40	496.72	496.72	101,846
2026-05-29	503.70	513.40	493.70	500.33	500.33	111,186
2026-05-28	496.80	502.20	489.70	501.95	501.95	96,088
2026-05-27	496.60	505.80	495.40	496.81	496.81	30,935
2026-05-26	496.60	497.30	491.43	491.43	491.43	212,922
2026-05-22	500.00	509.40	492.73	500.29	500.29	14,862
2026-05-21	495.15	498.40	493.40	495.31	495.31	76,740
2026-05-20	485.10	494.60	474.20	492.10	492.10	371,643
2026-05-19	472.50	489.40	470.00	482.76	482.76	57,990
2026-05-18	466.10	471.90	463.70	468.36	468.36	291,937
2026-05-15	474.20	479.70	466.30	469.32	469.32	257,014
2026-05-14	475.50	475.50	475.50	475.50	475.50	0
2026-05-13	481.10	481.10	471.70	475.50	475.50	15,291
2026-05-12	473.90	483.90	472.00	478.26	478.26	43,181
2026-05-11	488.70	488.70	480.80	486.92	484.42	227,490
2026-05-08	488.70	491.10	472.90	482.90	480.42	121,509
2026-05-07	494.30	498.80	485.87	486.52	484.03	464,497
2026-05-06	496.20	502.20	493.40	494.50	491.96	95,876
2026-05-05	479.00	494.00	479.00	479.01	476.55	51,057
2026-04-30	473.00	480.30	470.50	478.46	476.01	32,920

← NewerPage 2 of 3 · 128 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.