Lonza Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 598.20 | 613.00 | 598.00 | 611.80 | 611.80 | 7,697 |
| 2026-10-16 | 602.40 | 606.60 | 597.70 | 600.95 | 600.95 | 44,654 |
| 2026-10-15 | 595.00 | 608.20 | 588.70 | 603.71 | 603.71 | 54,739 |
| 2026-10-14 | 563.70 | 588.50 | 563.20 | 585.40 | 585.40 | 83,381 |
| 2026-10-13 | 570.00 | 577.60 | 566.20 | 566.40 | 566.40 | 53,343 |
| 2026-10-12 | 573.40 | 576.80 | 570.80 | 574.20 | 574.20 | 13,583 |
| 2026-10-09 | 570.20 | 575.40 | 568.60 | 570.90 | 570.90 | 6,918 |
| 2026-10-08 | 570.00 | 570.80 | 563.40 | 570.60 | 570.60 | 98,848 |
| 2026-10-07 | 575.20 | 579.80 | 571.20 | 575.60 | 575.60 | 4,779 |
| 2026-10-06 | 579.20 | 591.00 | 575.10 | 588.50 | 588.50 | 7,729 |
| 2026-10-05 | 565.40 | 577.00 | 565.00 | 574.40 | 574.40 | 4,547 |
| 2026-10-02 | 557.60 | 570.00 | 554.90 | 566.00 | 566.00 | 6,242 |
| 2026-10-01 | 570.80 | 575.20 | 560.00 | 561.00 | 561.00 | 20,019 |
| 2026-09-30 | 588.00 | 588.80 | 575.20 | 575.20 | 575.20 | 7,611 |
| 2026-09-29 | 585.20 | 587.30 | 579.00 | 582.40 | 582.40 | 5,948 |
| 2026-09-28 | 574.00 | 583.20 | 572.00 | 582.80 | 582.80 | 7,850 |
| 2026-09-25 | 572.20 | 574.00 | 562.20 | 568.60 | 568.60 | 3,506 |
| 2026-09-24 | 560.40 | 573.40 | 559.00 | 570.00 | 570.00 | 27,652 |
| 2026-09-23 | 561.40 | 564.80 | 560.40 | 561.50 | 561.50 | 11,888 |
| 2026-09-22 | 549.60 | 563.80 | 549.60 | 562.56 | 562.56 | 5,197 |
| 2026-09-21 | 548.00 | 551.70 | 537.60 | 550.10 | 550.10 | 13,256 |
| 2026-09-18 | 544.60 | 551.00 | 543.81 | 545.60 | 545.60 | 17,222 |
| 2026-09-17 | 540.80 | 546.90 | 537.60 | 541.03 | 541.03 | 41,357 |
| 2026-09-16 | 537.20 | 541.30 | 534.70 | 538.29 | 538.29 | 47,326 |
| 2026-09-15 | 534.00 | 537.20 | 526.80 | 531.41 | 531.41 | 7,116 |
| 2026-09-14 | 537.20 | 540.60 | 521.20 | 539.32 | 539.32 | 12,280 |
| 2026-09-11 | 536.00 | 538.80 | 530.40 | 531.12 | 531.12 | 12,761 |
| 2026-09-10 | 539.20 | 543.80 | 534.89 | 542.27 | 542.27 | 27,332 |
| 2026-09-09 | 552.80 | 553.40 | 534.00 | 537.92 | 537.92 | 23,563 |
| 2026-09-08 | 559.30 | 564.50 | 554.20 | 556.00 | 556.00 | 20,086 |
| 2026-09-07 | 564.60 | 565.00 | 556.20 | 561.81 | 561.81 | 57,429 |
| 2026-09-04 | 583.80 | 584.60 | 567.09 | 578.85 | 578.85 | 45,913 |
| 2026-09-03 | 584.30 | 588.40 | 577.30 | 581.85 | 581.85 | 22,099 |
| 2026-09-02 | 578.60 | 591.60 | 576.80 | 587.50 | 587.50 | 28,830 |
| 2026-09-01 | 577.00 | 579.60 | 572.30 | 575.38 | 575.38 | 26,824 |
| 2026-08-31 | 582.00 | 584.00 | 576.00 | 578.11 | 578.11 | 13,681 |
| 2026-08-28 | 589.10 | 590.20 | 583.60 | 586.41 | 586.41 | 17,424 |
| 2026-08-27 | 587.40 | 590.00 | 584.00 | 586.74 | 586.74 | 41,837 |
| 2026-08-26 | 591.80 | 594.20 | 586.90 | 587.71 | 587.71 | 9,268 |
| 2026-08-25 | 592.00 | 597.60 | 590.40 | 593.71 | 593.71 | 6,964 |
| 2026-08-24 | 591.80 | 592.00 | 585.00 | 587.07 | 587.07 | 70,692 |
| 2026-08-21 | 585.40 | 593.60 | 581.83 | 592.20 | 592.20 | 41,202 |
| 2026-08-20 | 582.00 | 588.20 | 579.60 | 584.94 | 584.94 | 9,335 |
| 2026-08-19 | 560.80 | 582.00 | 560.20 | 579.32 | 579.32 | 42,474 |
| 2026-08-18 | 566.00 | 567.80 | 563.80 | 565.69 | 565.69 | 11,096 |
| 2026-08-17 | 562.00 | 568.00 | 559.60 | 566.46 | 566.46 | 13,264 |
| 2026-08-14 | 574.60 | 574.60 | 557.00 | 564.71 | 564.71 | 376,062 |
| 2026-08-13 | 569.00 | 576.60 | 565.40 | 572.40 | 572.40 | 821,552 |
| 2026-08-12 | 575.00 | 575.00 | 561.70 | 566.26 | 566.26 | 411,903 |
| 2026-08-11 | 577.20 | 580.40 | 573.40 | 575.29 | 575.29 | 13,785 |
| 2026-08-10 | 574.80 | 579.63 | 572.40 | 575.09 | 575.09 | 86,565 |
| 2026-08-07 | 566.80 | 579.00 | 566.20 | 572.09 | 572.09 | 14,034 |
| 2026-08-06 | 568.00 | 569.00 | 564.00 | 566.52 | 566.52 | 16,297 |
| 2026-08-05 | 559.20 | 562.60 | 552.80 | 561.40 | 561.40 | 11,454 |
| 2026-08-04 | 562.00 | 565.00 | 556.29 | 556.40 | 556.40 | 18,099 |
| 2026-08-03 | 565.10 | 570.00 | 560.20 | 560.48 | 560.48 | 14,830 |
| 2026-07-31 | 575.60 | 576.20 | 562.18 | 564.59 | 564.59 | 23,715 |
| 2026-07-30 | 570.40 | 580.20 | 568.90 | 570.09 | 570.09 | 42,485 |
| 2026-07-29 | 560.00 | 574.80 | 557.80 | 570.79 | 570.79 | 342,034 |
| 2026-07-28 | 560.00 | 567.50 | 557.00 | 558.92 | 558.92 | 30,790 |
Page 1 of 21 · 1,242 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.