Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 605.00 | 611.20 | 603.60 | 607.60 | 602.38 | 6,259 |
| 2025-02-10 | 602.40 | 610.00 | 602.40 | 605.20 | 600.00 | 4,715 |
| 2025-02-07 | 607.20 | 612.60 | 603.80 | 603.80 | 598.61 | 6,189 |
| 2025-02-06 | 615.60 | 615.80 | 608.20 | 613.00 | 607.73 | 16,430 |
| 2025-02-05 | 606.60 | 613.60 | 603.20 | 605.60 | 600.40 | 11,277 |
| 2025-02-04 | 597.20 | 612.60 | 595.40 | 599.20 | 594.05 | 49,347 |
| 2025-02-03 | 572.00 | 598.80 | 570.20 | 595.59 | 590.48 | 15,155 |
| 2025-01-31 | 590.00 | 590.60 | 579.80 | 582.29 | 577.29 | 32,864 |
| 2025-01-30 | 589.20 | 599.60 | 587.00 | 590.50 | 585.43 | 66,024 |
| 2025-01-29 | 588.20 | 592.60 | 567.20 | 577.85 | 572.89 | 28,789 |
| 2025-01-28 | 593.80 | 604.20 | 590.80 | 599.00 | 593.85 | 32,770 |
| 2025-01-27 | 585.80 | 591.10 | 577.40 | 588.74 | 583.68 | 32,226 |
| 2025-01-24 | 586.80 | 591.00 | 582.30 | 587.14 | 582.10 | 6,227 |
| 2025-01-23 | 581.80 | 588.00 | 580.20 | 585.71 | 580.68 | 6,153 |
| 2025-01-22 | 572.20 | 582.00 | 570.20 | 580.45 | 575.46 | 6,806 |
| 2025-01-21 | 561.60 | 570.40 | 561.60 | 567.10 | 562.23 | 63,650 |
| 2025-01-20 | 553.80 | 563.20 | 551.80 | 559.29 | 554.49 | 22,554 |
| 2025-01-17 | 548.20 | 556.40 | 547.80 | 554.19 | 549.43 | 4,422 |
| 2025-01-16 | 548.70 | 548.70 | 540.40 | 543.61 | 538.94 | 8,024 |
| 2025-01-15 | 533.60 | 544.60 | 533.00 | 543.41 | 538.74 | 36,295 |
| 2025-01-14 | 547.80 | 549.40 | 537.00 | 537.40 | 532.78 | 159,517 |
| 2025-01-13 | 550.60 | 550.60 | 540.80 | 544.88 | 540.20 | 16,980 |
| 2025-01-10 | 554.80 | 558.60 | 551.40 | 553.07 | 548.32 | 22,341 |
| 2025-01-09 | 559.60 | 562.40 | 556.40 | 556.80 | 552.02 | 9,139 |
| 2025-01-08 | 553.60 | 559.00 | 551.80 | 556.93 | 552.15 | 10,727 |
| 2025-01-07 | 540.80 | 558.60 | 539.40 | 539.80 | 535.16 | 29,597 |
| 2025-01-06 | 540.00 | 542.40 | 535.80 | 540.48 | 535.84 | 1,551 |
| 2025-01-03 | 536.80 | 538.40 | 532.60 | 536.45 | 531.84 | 3,068 |
| 2024-12-30 | 537.00 | 537.00 | 530.00 | 535.80 | 531.20 | 5,423 |
| 2024-12-27 | 534.20 | 540.00 | 534.20 | 537.29 | 532.67 | 10,522 |
| 2024-12-23 | 523.70 | 535.30 | 523.70 | 531.88 | 527.31 | 21,119 |
| 2024-12-20 | 522.00 | 531.00 | 517.80 | 527.22 | 522.69 | 71,406 |
| 2024-12-19 | 534.40 | 536.20 | 525.60 | 530.48 | 525.92 | 12,916 |
| 2024-12-18 | 540.40 | 543.80 | 538.00 | 540.54 | 535.89 | 321,699 |
| 2024-12-17 | 542.00 | 545.00 | 534.60 | 541.80 | 537.15 | 7,337 |
| 2024-12-16 | 537.00 | 548.20 | 536.00 | 536.77 | 532.16 | 5,261 |
| 2024-12-13 | 543.20 | 544.80 | 532.80 | 540.00 | 535.36 | 47,887 |
| 2024-12-12 | 553.60 | 562.40 | 544.00 | 554.51 | 549.75 | 85,805 |
| 2024-12-11 | 521.20 | 526.00 | 517.40 | 521.52 | 517.04 | 12,267 |
| 2024-12-10 | 516.00 | 529.00 | 515.20 | 525.56 | 521.05 | 5,565 |
| 2024-12-09 | 512.40 | 523.20 | 509.40 | 517.26 | 512.81 | 22,250 |
| 2024-12-06 | 520.00 | 523.20 | 514.80 | 519.08 | 514.62 | 34,371 |
| 2024-12-05 | 528.00 | 529.40 | 518.60 | 522.58 | 518.09 | 5,326 |
| 2024-12-04 | 523.80 | 528.40 | 520.40 | 523.95 | 519.45 | 70,003 |
| 2024-12-03 | 535.00 | 535.00 | 516.60 | 523.06 | 518.57 | 2,435 |
| 2024-12-02 | 525.00 | 528.80 | 522.80 | 528.80 | 524.26 | 1,699 |
| 2024-11-29 | 520.00 | 526.40 | 518.40 | 522.23 | 517.75 | 2,068 |
| 2024-11-28 | 519.80 | 529.00 | 508.80 | 518.40 | 513.95 | 8,580 |
| 2024-11-27 | 535.00 | 537.60 | 510.00 | 533.00 | 528.42 | 4,950 |
| 2024-11-26 | 525.00 | 533.20 | 524.20 | 529.58 | 525.03 | 1,852 |
| 2024-11-25 | 523.20 | 532.00 | 522.20 | 528.50 | 523.96 | 4,768 |
| 2024-11-22 | 522.40 | 528.00 | 521.40 | 526.23 | 521.71 | 8,289 |
| 2024-11-21 | 517.00 | 523.00 | 510.60 | 514.20 | 509.78 | 14,136 |
| 2024-11-20 | 522.00 | 523.40 | 515.00 | 517.00 | 512.56 | 2,415 |
| 2024-11-19 | 509.80 | 515.40 | 506.20 | 510.40 | 506.02 | 3,243 |
| 2024-11-18 | 518.00 | 522.20 | 505.80 | 511.94 | 507.54 | 20,100 |
| 2024-11-15 | 547.00 | 549.40 | 511.20 | 529.70 | 525.15 | 16,735 |
| 2024-11-14 | 553.00 | 561.40 | 552.80 | 557.08 | 552.30 | 15,508 |
| 2024-11-13 | 556.20 | 558.00 | 548.20 | 554.77 | 550.00 | 7,858 |
| 2024-11-12 | 555.60 | 568.80 | 551.00 | 559.81 | 555.00 | 8,642 |
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.