Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	571.40	575.80	559.40	575.80	570.85	22,331
2025-05-09	572.00	594.80	571.40	583.92	578.91	21,903
2025-05-08	576.80	580.00	565.80	574.19	569.26	8,286
2025-05-07	583.40	588.00	572.40	579.11	574.13	11,079
2025-05-06	600.40	602.20	589.60	598.00	592.86	4,619
2025-05-02	596.50	604.40	591.00	599.81	594.66	34,129
2025-04-30	589.20	595.40	581.20	588.34	583.29	35,959
2025-04-29	582.40	589.80	581.00	583.00	577.99	14,901
2025-04-28	574.80	582.60	574.40	578.90	573.93	23,654
2025-04-25	569.80	578.40	567.60	574.07	569.14	28,144
2025-04-24	563.80	568.87	561.30	567.00	562.13	25,499
2025-04-23	551.60	563.40	548.80	562.00	557.17	48,616
2025-04-22	540.60	549.20	536.00	542.00	537.34	80,798
2025-04-17	540.00	542.40	533.20	535.70	531.10	10,359
2025-04-16	536.60	544.20	536.00	541.48	536.83	11,307
2025-04-15	531.80	543.20	530.20	533.80	529.21	10,887
2025-04-14	539.00	539.40	525.60	530.68	526.12	62,380
2025-04-11	524.80	526.40	508.20	520.80	516.33	19,879
2025-04-10	560.60	569.40	520.80	530.61	526.06	19,171
2025-04-09	518.00	521.20	497.50	507.31	502.95	16,070
2025-04-08	496.60	527.20	495.80	509.66	505.28	19,279
2025-04-07	479.60	511.80	468.10	477.79	473.68	19,363
2025-04-04	531.80	538.40	503.00	517.87	513.42	42,879
2025-04-03	525.00	537.00	524.80	533.26	528.68	13,503
2025-04-02	540.00	540.80	526.00	532.00	527.43	18,240
2025-04-01	546.80	547.00	537.80	541.33	536.68	13,125
2025-03-31	554.80	558.00	542.20	544.20	539.53	14,213
2025-03-28	557.20	564.80	556.40	560.60	555.78	10,679
2025-03-27	557.20	561.00	553.60	559.00	554.20	4,634
2025-03-26	568.60	570.00	559.00	560.20	555.39	117,399
2025-03-25	569.00	575.00	567.80	570.60	565.70	10,384
2025-03-24	570.60	572.60	565.40	568.20	563.32	22,761
2025-03-21	565.00	568.40	557.00	566.20	561.34	27,701
2025-03-20	568.00	572.00	563.00	568.20	563.32	7,283
2025-03-19	565.80	574.60	551.20	564.00	559.16	91,148
2025-03-18	562.40	564.80	559.00	561.20	556.38	130,255
2025-03-17	548.60	563.40	548.60	561.81	556.98	335,045
2025-03-14	541.80	552.20	539.60	545.23	540.55	5,986
2025-03-13	536.40	544.40	536.40	539.95	535.31	304,184
2025-03-12	535.20	549.00	535.00	537.00	532.39	10,302
2025-03-11	543.80	544.20	534.00	537.49	532.87	9,397
2025-03-10	566.20	567.00	535.00	551.31	546.57	88,702
2025-03-07	569.00	569.40	559.00	563.89	559.05	2,712
2025-03-06	578.00	578.00	565.60	569.86	564.96	4,447
2025-03-05	577.80	580.40	573.40	576.81	571.85	17,255
2025-03-04	574.80	581.00	570.60	575.81	570.87	7,742
2025-03-03	572.60	578.80	567.20	574.64	569.71	5,325
2025-02-28	565.00	571.40	563.00	567.50	562.63	243,299
2025-02-27	571.20	574.20	568.40	571.57	566.66	7,521
2025-02-26	582.00	582.60	575.00	577.70	572.74	4,938
2025-02-25	582.40	586.20	577.80	582.33	577.33	24,883
2025-02-24	585.00	590.40	580.80	586.27	581.23	79,812
2025-02-21	584.20	587.40	580.40	583.98	578.96	16,884
2025-02-20	576.60	585.20	574.20	584.20	579.18	11,211
2025-02-19	587.40	588.80	578.40	582.88	577.87	12,667
2025-02-18	601.00	602.60	585.00	601.80	596.63	10,678
2025-02-17	595.40	605.60	595.40	601.80	596.63	1,890
2025-02-14	605.00	605.00	591.90	595.40	590.29	17,225
2025-02-13	598.00	599.80	588.80	594.22	589.12	6,365
2025-02-12	597.80	603.40	583.00	598.63	593.49	38,999

← NewerPage 7 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.