Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 758.20 | 758.80 | 740.80 | 748.12 | 734.61 | 111,821 |
| 2021-12-16 | 758.80 | 767.40 | 750.20 | 758.19 | 744.49 | 17,506 |
| 2021-12-15 | 731.60 | 754.40 | 729.40 | 745.51 | 732.05 | 42,532 |
| 2021-12-14 | 743.60 | 746.60 | 723.80 | 730.20 | 717.01 | 34,481 |
| 2021-12-13 | 754.20 | 754.20 | 740.80 | 745.82 | 732.35 | 66,808 |
| 2021-12-10 | 752.00 | 755.60 | 742.40 | 746.60 | 733.11 | 102,726 |
| 2021-12-09 | 747.60 | 756.80 | 744.00 | 751.75 | 738.17 | 27,186 |
| 2021-12-08 | 735.00 | 753.40 | 733.20 | 742.40 | 728.99 | 132,258 |
| 2021-12-07 | 719.60 | 731.60 | 710.20 | 710.20 | 697.37 | 38,035 |
| 2021-12-06 | 722.00 | 724.00 | 706.11 | 710.57 | 697.74 | 30,958 |
| 2021-12-03 | 720.00 | 736.80 | 717.00 | 723.68 | 710.60 | 17,106 |
| 2021-12-02 | 729.80 | 729.80 | 707.02 | 721.87 | 708.83 | 26,522 |
| 2021-12-01 | 747.20 | 748.00 | 720.80 | 730.00 | 716.81 | 38,716 |
| 2021-11-30 | 740.20 | 754.60 | 732.40 | 746.76 | 733.27 | 69,582 |
| 2021-11-29 | 743.60 | 744.60 | 726.20 | 735.99 | 722.70 | 11,492 |
| 2021-11-26 | 704.20 | 754.20 | 704.20 | 725.37 | 712.27 | 57,811 |
| 2021-11-25 | 713.00 | 722.40 | 708.80 | 716.19 | 703.25 | 14,912 |
| 2021-11-24 | 707.40 | 711.40 | 699.20 | 703.95 | 691.24 | 40,547 |
| 2021-11-23 | 740.60 | 742.20 | 703.40 | 716.36 | 703.42 | 27,502 |
| 2021-11-22 | 759.60 | 761.60 | 742.20 | 748.81 | 735.28 | 24,317 |
| 2021-11-19 | 747.80 | 768.20 | 745.60 | 751.54 | 737.96 | 20,849 |
| 2021-11-18 | 740.00 | 747.60 | 739.40 | 742.20 | 728.80 | 17,639 |
| 2021-11-17 | 730.80 | 742.40 | 728.00 | 739.16 | 725.81 | 17,258 |
| 2021-11-16 | 734.00 | 738.60 | 725.60 | 737.80 | 724.47 | 12,692 |
| 2021-11-15 | 736.20 | 740.60 | 730.80 | 737.21 | 723.89 | 150,970 |
| 2021-11-12 | 726.40 | 737.00 | 720.00 | 724.52 | 711.43 | 45,779 |
| 2021-11-11 | 726.20 | 726.80 | 716.60 | 719.82 | 706.82 | 9,982 |
| 2021-11-10 | 725.60 | 733.80 | 717.00 | 725.60 | 712.49 | 39,033 |
| 2021-11-09 | 712.80 | 727.00 | 712.40 | 725.08 | 711.99 | 42,669 |
| 2021-11-08 | 719.00 | 723.00 | 712.80 | 716.70 | 703.76 | 127,111 |
| 2021-11-05 | 772.20 | 775.20 | 708.20 | 728.85 | 715.68 | 64,700 |
| 2021-11-04 | 768.60 | 771.60 | 760.40 | 768.96 | 755.07 | 43,566 |
| 2021-11-03 | 772.80 | 775.40 | 764.60 | 769.38 | 755.49 | 46,943 |
| 2021-11-02 | 762.60 | 779.20 | 762.36 | 775.60 | 761.59 | 13,417 |
| 2021-11-01 | 756.20 | 763.40 | 753.40 | 759.80 | 746.07 | 26,516 |
| 2021-10-29 | 751.20 | 756.80 | 746.40 | 750.71 | 737.15 | 27,288 |
| 2021-10-28 | 756.00 | 763.40 | 754.00 | 758.80 | 745.09 | 59,586 |
| 2021-10-27 | 760.40 | 770.20 | 754.40 | 759.11 | 745.40 | 124,984 |
| 2021-10-26 | 751.80 | 757.40 | 746.40 | 754.37 | 740.74 | 28,899 |
| 2021-10-25 | 758.00 | 758.00 | 745.80 | 750.40 | 736.85 | 16,534 |
| 2021-10-22 | 756.40 | 757.80 | 750.80 | 754.94 | 741.30 | 14,814 |
| 2021-10-21 | 730.00 | 751.00 | 730.00 | 746.80 | 733.31 | 51,391 |
| 2021-10-20 | 743.80 | 745.60 | 731.40 | 734.80 | 721.53 | 18,403 |
| 2021-10-19 | 725.60 | 727.20 | 714.00 | 719.90 | 706.90 | 16,241 |
| 2021-10-18 | 721.60 | 727.00 | 718.80 | 723.45 | 710.38 | 47,623 |
| 2021-10-15 | 718.00 | 724.40 | 712.80 | 713.67 | 700.78 | 10,638 |
| 2021-10-14 | 722.00 | 725.00 | 709.80 | 719.87 | 706.87 | 22,328 |
← NewerPage 21 of 21 · 1,247 trading days
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.