Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	656.00	667.20	653.80	661.80	649.85	26,546
2022-03-16	626.00	654.60	626.00	649.70	637.96	53,870
2022-03-15	621.20	630.00	615.00	625.31	614.02	87,593
2022-03-14	610.60	627.40	597.00	627.29	615.96	41,381
2022-03-11	604.20	613.15	591.40	606.92	595.95	15,888
2022-03-10	615.00	620.40	603.40	609.96	598.94	19,272
2022-03-09	588.20	614.40	578.60	583.06	572.53	24,565
2022-03-08	605.20	617.00	574.20	581.40	570.90	167,384
2022-03-07	599.40	622.94	591.00	607.98	596.99	41,027
2022-03-04	625.00	631.80	608.00	617.87	606.71	238,002
2022-03-03	647.40	648.40	628.40	632.94	621.51	20,715
2022-03-02	640.40	648.80	634.60	646.20	634.53	36,694
2022-03-01	641.80	646.40	622.20	642.95	631.34	170,020
2022-02-28	630.80	645.40	626.80	637.40	625.89	376,691
2022-02-25	612.20	630.80	609.60	630.80	619.41	51,589
2022-02-24	588.00	611.20	585.40	607.69	596.72	50,341
2022-02-23	605.00	615.00	604.40	608.76	597.77	32,965
2022-02-22	580.20	610.40	580.20	601.00	590.14	129,402
2022-02-21	600.80	602.20	590.00	600.53	589.68	22,029
2022-02-18	610.60	613.00	596.80	601.41	590.55	37,272
2022-02-17	612.00	628.60	609.80	621.67	610.44	25,231
2022-02-16	613.80	616.20	609.60	612.88	601.81	41,205
2022-02-15	605.60	615.60	604.20	611.40	600.36	18,870
2022-02-14	605.00	608.40	594.40	601.81	590.94	17,906
2022-02-11	623.20	623.98	613.94	614.09	603.00	31,829
2022-02-10	635.20	637.40	621.00	629.19	617.83	33,477
2022-02-09	619.80	631.20	618.00	628.20	616.85	48,959
2022-02-08	630.20	630.20	605.80	612.07	601.01	12,413
2022-02-07	623.40	626.80	615.20	622.20	610.96	13,047
2022-02-04	626.40	633.80	620.55	623.54	612.28	33,657
2022-02-03	633.40	639.40	622.20	626.40	615.08	50,419
2022-02-02	640.60	649.80	639.00	640.20	628.64	46,058
2022-02-01	634.40	643.60	632.60	639.30	627.75	71,155
2022-01-31	633.40	634.40	617.20	630.76	619.37	71,684
2022-01-28	611.00	629.06	611.00	629.00	617.64	83,341
2022-01-27	589.20	616.60	587.80	613.40	602.32	100,911
2022-01-26	609.00	627.80	581.20	605.20	594.27	87,147
2022-01-25	610.80	616.00	600.80	607.00	596.04	101,537
2022-01-24	637.40	646.67	606.20	616.63	605.49	71,766
2022-01-21	644.60	648.00	637.80	642.30	630.70	35,520
2022-01-20	654.80	659.80	646.20	657.27	645.40	49,900
2022-01-19	647.00	659.00	641.40	654.61	642.79	17,722
2022-01-18	660.80	664.60	647.00	653.70	641.89	44,511
2022-01-17	654.00	666.60	648.40	653.00	641.20	42,767
2022-01-14	657.20	665.80	646.20	657.32	645.45	27,533
2022-01-13	677.20	685.40	661.10	673.22	661.06	23,916
2022-01-12	680.60	685.40	673.20	679.33	667.06	26,802
2022-01-11	687.60	688.80	678.60	683.80	671.45	19,915
2022-01-10	708.00	708.00	674.60	677.40	665.16	23,516
2022-01-07	705.00	716.20	704.40	713.86	700.97	19,833
2022-01-06	708.60	714.60	700.60	708.80	695.99	35,558
2022-01-05	717.40	719.60	707.40	710.67	697.83	65,729
2022-01-04	751.00	751.80	719.00	721.00	707.98	22,975
2021-12-30	761.60	767.40	758.60	762.80	749.02	22,988
2021-12-29	760.40	765.00	751.80	758.20	744.50	6,930
2021-12-23	745.00	751.00	742.80	746.70	733.21	30,442
2021-12-22	745.00	749.69	739.01	746.80	733.31	15,674
2021-12-21	759.60	761.00	741.60	745.04	731.58	27,210
2021-12-20	742.20	757.00	742.20	754.48	740.85	167,996
2021-12-17	758.20	758.80	740.80	748.12	734.61	111,821

← NewerPage 20 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.