Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 525.40 | 529.71 | 523.60 | 529.71 | 526.99 | 291,888 |
| 2026-01-30 | 533.80 | 533.80 | 522.40 | 525.00 | 522.30 | 24,078 |
| 2026-01-29 | 543.80 | 547.30 | 529.20 | 540.53 | 537.76 | 54,940 |
| 2026-01-28 | 572.00 | 585.40 | 543.50 | 583.47 | 580.48 | 51,848 |
| 2026-01-27 | 554.00 | 558.60 | 552.20 | 558.43 | 555.56 | 23,704 |
| 2026-01-26 | 552.80 | 556.00 | 544.00 | 549.74 | 546.92 | 9,578 |
| 2026-01-23 | 556.00 | 556.20 | 547.20 | 550.11 | 547.28 | 30,040 |
| 2026-01-22 | 561.00 | 564.00 | 555.09 | 561.23 | 558.35 | 13,158 |
| 2026-01-21 | 544.40 | 557.40 | 542.60 | 552.72 | 549.88 | 33,356 |
| 2026-01-20 | 544.60 | 544.60 | 539.40 | 543.60 | 540.81 | 17,621 |
| 2026-01-19 | 556.00 | 556.20 | 546.00 | 547.58 | 544.77 | 19,612 |
| 2026-01-16 | 568.80 | 568.80 | 557.50 | 559.69 | 556.82 | 32,586 |
| 2026-01-15 | 557.00 | 568.80 | 557.00 | 564.39 | 561.49 | 131,560 |
| 2026-01-14 | 563.00 | 567.80 | 556.00 | 565.43 | 562.53 | 60,311 |
| 2026-01-13 | 568.00 | 572.60 | 560.52 | 565.20 | 562.30 | 50,393 |
| 2026-01-12 | 556.40 | 569.00 | 556.20 | 560.08 | 557.21 | 12,893 |
| 2026-01-09 | 550.00 | 559.10 | 543.00 | 552.76 | 549.92 | 34,567 |
| 2026-01-08 | 549.60 | 552.80 | 546.80 | 547.06 | 544.25 | 259,043 |
| 2026-01-07 | 543.00 | 551.20 | 538.76 | 547.02 | 544.21 | 53,560 |
| 2026-01-06 | 539.60 | 543.04 | 533.20 | 537.84 | 535.08 | 63,224 |
| 2026-01-05 | 533.20 | 536.80 | 522.40 | 531.09 | 528.36 | 45,966 |
| 2025-12-30 | 532.60 | 539.60 | 531.20 | 537.69 | 534.93 | 50,942 |
| 2025-12-29 | 533.00 | 538.40 | 528.80 | 536.26 | 533.51 | 10,902 |
| 2025-12-24 | 533.00 | 533.00 | 533.00 | 533.00 | 530.26 | 14,632 |
| 2025-12-23 | 535.00 | 535.00 | 531.90 | 532.89 | 530.16 | 45,810 |
| 2025-12-22 | 532.40 | 533.80 | 526.60 | 531.04 | 528.31 | 229,869 |
| 2025-12-19 | 531.00 | 534.00 | 528.20 | 532.26 | 529.52 | 50,864 |
| 2025-12-18 | 523.00 | 531.40 | 521.60 | 530.09 | 527.37 | 35,602 |
| 2025-12-17 | 519.00 | 524.20 | 514.10 | 522.55 | 519.87 | 87,572 |
| 2025-12-16 | 524.00 | 524.00 | 518.60 | 518.92 | 516.26 | 33,482 |
| 2025-12-15 | 513.00 | 525.70 | 499.90 | 521.02 | 518.34 | 76,623 |
| 2025-12-12 | 525.80 | 525.80 | 514.80 | 519.87 | 517.20 | 37,127 |
| 2025-12-11 | 537.40 | 537.40 | 522.40 | 525.88 | 523.18 | 85,743 |
| 2025-12-10 | 538.00 | 541.40 | 533.80 | 538.20 | 535.44 | 11,641 |
| 2025-12-09 | 546.00 | 552.80 | 540.00 | 541.68 | 538.90 | 15,786 |
| 2025-12-08 | 547.60 | 550.40 | 543.20 | 548.52 | 545.70 | 6,922 |
| 2025-12-05 | 550.00 | 550.80 | 543.00 | 547.69 | 544.88 | 13,209 |
| 2025-12-04 | 553.20 | 557.20 | 547.40 | 550.26 | 547.44 | 39,085 |
| 2025-12-03 | 552.80 | 555.60 | 548.60 | 550.42 | 547.59 | 27,226 |
| 2025-12-02 | 553.20 | 555.00 | 547.40 | 554.08 | 551.24 | 8,929 |
| 2025-12-01 | 553.80 | 564.60 | 553.80 | 555.09 | 552.24 | 32,969 |
| 2025-11-28 | 544.30 | 551.20 | 542.20 | 549.28 | 546.46 | 48,130 |
| 2025-11-27 | 540.80 | 547.60 | 537.40 | 545.37 | 542.57 | 7,306 |
| 2025-11-26 | 542.00 | 543.60 | 537.20 | 541.03 | 538.25 | 100,437 |
| 2025-11-25 | 536.00 | 539.60 | 523.60 | 538.69 | 535.93 | 3,430 |
| 2025-11-24 | 537.00 | 540.20 | 529.00 | 534.80 | 532.05 | 55,254 |
| 2025-11-21 | 525.20 | 536.20 | 525.00 | 534.28 | 531.54 | 33,436 |
| 2025-11-20 | 532.80 | 534.40 | 527.52 | 530.00 | 527.28 | 27,672 |
| 2025-11-19 | 531.20 | 533.83 | 525.80 | 532.45 | 529.72 | 55,491 |
| 2025-11-18 | 532.20 | 533.20 | 524.60 | 528.10 | 525.39 | 17,592 |
| 2025-11-17 | 543.80 | 548.00 | 538.20 | 540.79 | 538.02 | 139,132 |
| 2025-11-14 | 546.40 | 550.60 | 540.80 | 544.33 | 541.54 | 2,802 |
| 2025-11-13 | 558.40 | 558.60 | 552.40 | 553.15 | 550.31 | 113,215 |
| 2025-11-12 | 558.00 | 559.60 | 553.60 | 555.10 | 552.25 | 73,672 |
| 2025-11-11 | 543.40 | 554.20 | 538.80 | 552.83 | 549.99 | 18,032 |
| 2025-11-10 | 531.20 | 537.30 | 530.00 | 534.00 | 531.26 | 18,250 |
| 2025-11-07 | 536.40 | 536.40 | 527.80 | 530.40 | 527.68 | 14,396 |
| 2025-11-06 | 539.60 | 542.40 | 531.58 | 533.37 | 530.63 | 33,645 |
| 2025-11-05 | 538.20 | 538.50 | 529.71 | 536.85 | 534.10 | 61,852 |
| 2025-11-04 | 538.00 | 540.00 | 530.80 | 539.33 | 536.56 | 26,938 |
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.