Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	556.00	556.00	538.60	539.12	536.35	46,143
2025-10-31	558.40	559.60	550.80	552.26	549.42	20,752
2025-10-30	564.70	565.80	553.00	564.86	561.96	33,984
2025-10-29	571.00	573.20	565.00	570.20	567.27	29,633
2025-10-28	578.00	578.60	569.40	570.23	567.30	78,443
2025-10-27	584.40	588.80	575.60	579.92	576.94	168,255
2025-10-24	576.70	586.60	576.20	585.62	582.61	24,757
2025-10-23	572.40	587.20	572.00	576.44	573.48	65,209
2025-10-22	556.00	564.20	554.80	562.17	559.29	63,606
2025-10-21	552.20	558.91	550.00	554.11	551.26	69,223
2025-10-20	555.10	579.20	550.20	553.00	550.16	47,885
2025-10-17	545.20	554.60	542.80	553.66	550.81	24,163
2025-10-16	535.80	548.53	533.80	548.53	545.71	323,042
2025-10-15	524.20	536.85	523.40	526.50	523.80	64,377
2025-10-14	526.80	526.80	518.80	521.82	519.14	17,788
2025-10-13	527.00	530.80	524.40	529.51	526.79	147,400
2025-10-10	545.00	545.00	527.40	532.94	530.21	18,565
2025-10-09	542.90	545.10	540.00	543.05	540.26	16,436
2025-10-08	539.60	547.00	536.20	544.80	542.00	41,153
2025-10-07	552.20	554.60	537.60	541.59	538.81	32,331
2025-10-06	554.40	560.20	550.40	553.66	550.81	44,729
2025-10-03	546.90	553.60	544.40	553.60	550.76	262,141
2025-10-02	538.60	548.20	534.60	543.87	541.08	146,307
2025-10-01	538.00	540.20	527.00	530.42	527.70	53,047
2025-09-30	521.40	529.75	517.20	527.97	525.26	12,884
2025-09-29	523.80	525.00	519.80	524.12	521.42	19,683
2025-09-26	515.80	527.20	515.60	519.99	517.32	46,830
2025-09-25	521.70	525.30	517.90	524.75	522.06	42,338
2025-09-24	536.50	539.20	524.60	524.60	521.91	48,562
2025-09-23	542.60	543.00	534.03	539.00	536.23	26,958
2025-09-22	543.40	546.60	540.40	542.33	539.55	11,229
2025-09-19	545.40	545.80	540.20	542.36	539.58	44,245
2025-09-18	538.40	545.40	531.20	543.25	540.46	92,165
2025-09-17	547.30	549.86	545.40	547.36	544.55	11,072
2025-09-16	548.60	551.60	546.30	548.72	545.90	52,069
2025-09-15	548.00	550.20	545.00	547.31	544.50	39,294
2025-09-12	557.60	560.60	546.40	547.00	544.19	11,729
2025-09-11	559.00	560.50	555.00	558.51	555.64	47,892
2025-09-10	568.20	568.40	556.40	556.63	553.77	45,737
2025-09-09	572.80	572.80	566.00	568.74	565.82	44,088
2025-09-08	571.60	575.00	568.20	570.69	567.76	18,579
2025-09-05	578.20	581.00	576.20	578.19	575.23	43,955
2025-09-04	570.40	586.40	569.40	578.73	575.75	68,278
2025-09-03	566.60	570.60	564.20	570.60	567.67	38,705
2025-09-02	570.00	571.43	562.60	563.57	560.68	44,009
2025-09-01	570.80	574.20	568.00	571.00	568.07	11,130
2025-08-29	570.00	571.40	567.00	569.28	566.35	60,531
2025-08-28	571.40	573.60	567.80	569.59	566.66	30,178
2025-08-27	578.60	579.40	571.00	574.41	571.46	3,843
2025-08-26	568.80	580.60	566.00	574.76	571.81	8,747
2025-08-22	565.40	571.60	563.20	569.23	566.31	12,699
2025-08-21	572.80	572.80	565.80	569.54	566.62	22,426
2025-08-20	559.70	574.60	556.60	569.73	566.80	36,386
2025-08-19	554.40	560.40	554.20	556.70	553.84	5,237
2025-08-18	556.00	556.00	552.40	554.80	551.95	21,880
2025-08-15	552.80	555.40	551.60	553.67	550.83	1,122
2025-08-14	550.20	552.60	549.60	550.78	547.95	11,015
2025-08-13	546.80	551.00	546.57	548.80	545.98	112,378
2025-08-12	543.80	547.00	539.60	542.68	539.90	112,352
2025-08-11	544.60	546.00	539.00	542.48	539.69	11,617

← NewerPage 5 of 21 · 1,245 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.