Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 554.20 | 558.20 | 550.80 | 555.43 | 550.66 | 4,113 |
| 2024-11-08 | 547.80 | 551.80 | 542.40 | 548.30 | 543.59 | 9,114 |
| 2024-11-07 | 537.00 | 551.00 | 530.80 | 544.66 | 539.98 | 6,647 |
| 2024-11-06 | 553.00 | 553.80 | 537.20 | 547.69 | 542.98 | 12,804 |
| 2024-11-05 | 540.60 | 546.60 | 540.00 | 543.10 | 538.43 | 6,287 |
| 2024-11-04 | 546.00 | 550.80 | 541.80 | 545.30 | 540.61 | 3,014 |
| 2024-11-01 | 533.00 | 550.20 | 533.00 | 544.08 | 539.41 | 3,960 |
| 2024-10-31 | 535.80 | 538.40 | 531.80 | 534.07 | 529.48 | 7,745 |
| 2024-10-30 | 540.00 | 542.00 | 534.20 | 534.54 | 529.95 | 3,820 |
| 2024-10-29 | 552.00 | 552.00 | 542.40 | 545.83 | 541.14 | 4,231 |
| 2024-10-28 | 559.40 | 559.40 | 549.00 | 557.80 | 553.01 | 2,219 |
| 2024-10-25 | 555.20 | 557.00 | 553.40 | 555.00 | 550.23 | 3,143 |
| 2024-10-24 | 547.00 | 566.00 | 544.40 | 556.48 | 551.70 | 6,579 |
| 2024-10-23 | 538.60 | 545.40 | 537.20 | 541.72 | 537.07 | 6,785 |
| 2024-10-22 | 545.00 | 547.20 | 538.80 | 542.27 | 537.62 | 7,753 |
| 2024-10-21 | 551.40 | 553.20 | 540.80 | 544.83 | 540.15 | 3,910 |
| 2024-10-18 | 549.40 | 555.60 | 547.80 | 551.98 | 547.24 | 2,336 |
| 2024-10-17 | 541.00 | 553.00 | 535.40 | 546.59 | 541.89 | 39,583 |
| 2024-10-16 | 533.40 | 541.60 | 530.20 | 536.33 | 531.72 | 155,132 |
| 2024-10-15 | 544.20 | 548.60 | 537.40 | 542.01 | 537.35 | 26,425 |
| 2024-10-14 | 526.20 | 540.80 | 525.00 | 534.17 | 529.58 | 3,538 |
| 2024-10-11 | 522.20 | 531.80 | 521.40 | 526.83 | 522.31 | 6,138 |
| 2024-10-10 | 530.60 | 530.80 | 519.80 | 523.58 | 519.08 | 3,957 |
| 2024-10-09 | 536.00 | 538.40 | 528.80 | 533.90 | 529.31 | 4,951 |
| 2024-10-08 | 521.80 | 528.60 | 521.20 | 525.35 | 520.84 | 11,011 |
| 2024-10-07 | 526.20 | 528.00 | 521.20 | 524.49 | 519.99 | 7,875 |
| 2024-10-04 | 531.40 | 533.40 | 524.40 | 527.99 | 523.45 | 4,530 |
| 2024-10-03 | 531.40 | 534.60 | 525.80 | 530.40 | 525.84 | 21,680 |
| 2024-10-02 | 536.80 | 537.20 | 528.60 | 533.78 | 529.19 | 6,397 |
| 2024-10-01 | 536.00 | 546.20 | 532.40 | 543.40 | 538.73 | 4,915 |
| 2024-09-30 | 535.00 | 539.60 | 534.20 | 536.73 | 532.12 | 3,332 |
| 2024-09-27 | 540.00 | 540.00 | 528.80 | 536.04 | 531.43 | 8,389 |
| 2024-09-26 | 540.00 | 541.80 | 531.60 | 538.94 | 534.31 | 3,402 |
| 2024-09-25 | 531.60 | 538.40 | 531.20 | 533.79 | 529.20 | 6,335 |
| 2024-09-24 | 538.60 | 538.60 | 530.00 | 532.20 | 527.63 | 1,355 |
| 2024-09-23 | 529.60 | 538.00 | 529.60 | 535.79 | 531.18 | 26,195 |
| 2024-09-20 | 537.80 | 540.00 | 525.00 | 530.90 | 526.34 | 4,897 |
| 2024-09-19 | 539.20 | 547.20 | 539.20 | 543.48 | 538.81 | 4,227 |
| 2024-09-18 | 529.20 | 536.00 | 521.00 | 533.73 | 529.15 | 13,654 |
| 2024-09-17 | 552.40 | 552.60 | 539.40 | 545.73 | 541.04 | 8,126 |
| 2024-09-16 | 552.00 | 556.40 | 550.80 | 553.98 | 549.22 | 1,656 |
| 2024-09-13 | 542.83 | 556.40 | 542.83 | 551.63 | 546.89 | 40,527 |
| 2024-09-12 | 549.00 | 550.00 | 540.00 | 542.83 | 538.16 | 41,853 |
| 2024-09-11 | 548.20 | 548.40 | 540.00 | 541.60 | 536.95 | 8,251 |
| 2024-09-10 | 547.60 | 558.00 | 544.00 | 549.85 | 545.13 | 9,858 |
| 2024-09-09 | 539.40 | 545.60 | 538.20 | 542.68 | 538.02 | 44,658 |
| 2024-09-06 | 530.80 | 546.20 | 529.60 | 537.89 | 533.27 | 2,791 |
| 2024-09-05 | 539.40 | 541.00 | 531.20 | 536.11 | 531.51 | 9,277 |
| 2024-09-04 | 533.40 | 542.40 | 532.80 | 539.00 | 534.37 | 3,033 |
| 2024-09-03 | 547.60 | 547.60 | 542.40 | 545.01 | 540.33 | 8,300 |
| 2024-09-02 | 558.80 | 558.80 | 546.80 | 549.82 | 545.10 | 1,176 |
| 2024-08-30 | 552.80 | 555.80 | 551.00 | 554.28 | 549.52 | 33,755 |
| 2024-08-29 | 555.00 | 558.60 | 553.20 | 556.13 | 551.35 | 6,888 |
| 2024-08-28 | 551.80 | 560.60 | 550.00 | 555.77 | 550.99 | 89,014 |
| 2024-08-27 | 554.60 | 556.40 | 549.00 | 552.55 | 547.80 | 1,389 |
| 2024-08-23 | 561.20 | 561.60 | 554.00 | 561.60 | 556.78 | 5,582 |
| 2024-08-22 | 558.60 | 564.40 | 556.80 | 559.60 | 554.79 | 309,963 |
| 2024-08-21 | 554.00 | 558.40 | 551.00 | 556.01 | 551.23 | 55,068 |
| 2024-08-20 | 555.60 | 567.40 | 555.00 | 564.60 | 559.75 | 77,090 |
| 2024-08-19 | 551.00 | 553.60 | 548.40 | 550.18 | 545.46 | 86,914 |
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.