Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	550.80	554.00	543.60	547.11	544.30	12,144
2025-08-07	541.20	550.40	541.20	546.52	543.72	15,320
2025-08-06	557.60	557.80	543.60	548.40	545.58	88,466
2025-08-05	567.40	568.00	556.00	561.03	558.15	11,504
2025-08-04	558.00	568.00	557.40	563.29	560.39	13,272
2025-07-31	580.60	584.20	572.00	578.46	575.49	8,523
2025-07-30	580.00	582.00	573.80	577.01	574.05	7,404
2025-07-29	569.00	585.80	566.90	577.33	574.37	32,992
2025-07-28	570.40	573.80	563.40	568.40	565.48	10,839
2025-07-25	569.20	576.20	565.40	570.47	567.54	6,525
2025-07-24	579.00	581.00	558.40	568.27	565.36	11,199
2025-07-23	588.80	594.80	566.00	585.62	582.61	29,147
2025-07-22	559.20	560.40	551.40	555.71	552.86	10,650
2025-07-21	568.80	570.60	560.00	570.40	567.47	17,614
2025-07-18	572.80	575.40	565.84	569.80	566.87	9,294
2025-07-17	572.80	572.80	567.80	570.00	567.07	6,534
2025-07-16	560.00	571.00	560.00	569.80	566.87	5,551
2025-07-15	567.40	568.00	562.20	563.60	560.71	38,294
2025-07-14	559.40	566.60	558.80	562.94	560.05	8,304
2025-07-11	566.00	566.20	562.00	563.78	560.88	7,501
2025-07-10	567.00	569.40	561.60	567.60	564.69	21,640
2025-07-09	556.40	572.29	555.40	562.00	559.11	40,033
2025-07-08	558.80	558.80	549.80	555.88	553.02	5,994
2025-07-07	562.20	563.40	556.80	558.28	555.41	2,581
2025-07-04	554.00	564.30	551.10	560.20	557.32	3,947
2025-07-03	558.40	560.90	552.10	556.14	553.29	3,397
2025-07-02	563.60	566.20	553.60	556.40	553.54	40,454
2025-07-01	564.60	567.80	557.80	562.83	559.94	11,886
2025-06-30	567.80	571.00	563.80	566.00	563.09	5,222
2025-06-27	567.40	573.60	566.60	569.98	567.05	11,615
2025-06-26	568.20	571.00	561.00	566.15	563.24	7,226
2025-06-25	570.80	577.80	563.80	574.29	571.34	12,853
2025-06-24	571.40	575.10	567.40	571.56	568.63	6,550
2025-06-23	559.60	578.60	553.40	560.20	557.32	10,752
2025-06-20	558.00	564.00	557.60	561.35	558.47	56,848
2025-06-19	554.60	561.31	553.00	557.64	554.77	5,298
2025-06-18	557.60	564.40	557.60	561.77	558.88	10,238
2025-06-17	564.20	567.40	559.40	563.19	560.30	7,046
2025-06-16	566.40	592.60	563.20	567.80	564.88	3,839
2025-06-13	576.80	582.00	568.80	575.13	572.17	62,621
2025-06-12	574.60	585.40	573.80	580.29	577.32	27,381
2025-06-11	575.00	581.80	575.00	577.98	575.02	98,357
2025-06-10	573.20	578.40	572.00	575.82	572.87	71,245
2025-06-06	562.20	573.40	559.80	567.00	564.09	11,813
2025-06-05	564.40	567.40	559.00	563.72	560.82	5,192
2025-06-04	565.00	565.00	559.00	562.70	559.81	7,990
2025-06-03	573.20	573.20	563.30	566.85	563.94	28,508
2025-06-02	569.20	572.00	564.80	568.96	566.04	19,262
2025-05-30	560.00	574.30	558.00	569.64	566.72	8,782
2025-05-28	568.40	568.40	559.00	561.62	558.74	5,138
2025-05-27	567.70	570.00	565.00	567.10	564.19	6,387
2025-05-23	563.00	567.40	551.00	559.34	556.46	5,647
2025-05-22	560.20	563.00	556.20	559.38	556.50	14,485
2025-05-21	564.20	568.00	562.00	563.97	561.08	11,948
2025-05-20	578.00	578.00	562.20	565.42	562.52	6,175
2025-05-19	575.60	578.00	573.20	575.40	572.45	4,747
2025-05-16	573.20	574.20	566.60	570.26	567.34	14,567
2025-05-15	569.00	573.40	560.20	567.39	564.48	11,314
2025-05-14	573.80	575.40	567.00	572.02	569.09	13,857
2025-05-13	579.00	581.00	572.00	577.80	574.83	14,414

← NewerPage 6 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.