Lonza Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	494.30	498.80	485.87	486.52	484.03	464,497
2026-05-06	496.20	502.20	493.40	494.50	491.96	95,876
2026-05-05	479.00	494.00	479.00	479.01	476.55	51,057
2026-04-30	473.00	480.30	470.50	478.46	476.01	32,920
2026-04-29	482.00	484.70	471.50	474.36	471.93	73,715
2026-04-28	483.00	488.60	480.70	482.77	480.29	104,317
2026-04-27	485.40	493.81	479.80	488.70	486.19	111,631
2026-04-24	489.20	499.10	479.50	481.88	479.40	59,023
2026-04-23	503.80	505.00	496.80	500.38	497.81	65,792
2026-04-22	513.80	513.80	502.60	508.30	505.69	42,764
2026-04-21	526.00	529.60	510.90	512.98	510.34	19,371
2026-04-20	540.00	540.00	525.80	526.67	523.97	52,223
2026-04-17	531.80	544.00	531.80	532.01	529.28	21,570
2026-04-16	535.00	538.00	531.60	531.60	528.87	34,234
2026-04-15	530.00	537.20	529.00	534.20	531.46	86,620
2026-04-14	517.00	530.20	516.60	528.82	526.10	115,151
2026-04-13	510.00	518.40	507.20	516.14	513.49	71,923
2026-04-10	506.00	518.80	503.80	515.01	512.36	62,796
2026-04-09	509.60	514.20	502.20	505.70	503.10	42,692
2026-04-08	517.60	525.00	508.60	509.44	506.82	21,801
2026-04-07	512.00	514.40	502.92	504.14	501.55	4,919
2026-04-02	509.00	516.70	499.40	512.20	509.57	26,519
2026-04-01	514.20	517.20	510.40	513.90	511.26	65,261
2026-03-31	497.30	509.20	497.30	504.70	502.11	13,961
2026-03-30	491.60	501.20	489.90	498.33	495.77	22,230
2026-03-27	492.10	495.00	486.45	489.90	487.38	227,145
2026-03-26	486.00	496.90	482.70	494.13	491.59	82,786
2026-03-25	481.40	489.30	480.20	488.01	485.50	21,130
2026-03-24	467.40	480.90	467.00	477.97	475.52	153,356
2026-03-23	459.45	475.70	455.10	467.33	464.93	42,095
2026-03-20	479.80	479.80	466.68	467.85	465.45	55,628
2026-03-19	479.00	479.00	471.80	477.10	474.65	25,731
2026-03-18	490.00	490.00	477.90	487.18	484.68	40,784
2026-03-17	482.30	488.35	477.80	480.00	477.54	144,639
2026-03-16	481.00	485.10	477.50	483.11	480.63	436,143
2026-03-13	486.00	486.00	478.80	481.44	478.97	7,838
2026-03-12	488.10	495.00	482.60	488.08	485.57	49,168
2026-03-11	490.70	494.10	487.70	490.00	487.48	273,304
2026-03-10	508.60	510.00	496.40	503.40	500.81	301,583
2026-03-09	499.95	504.00	486.00	494.64	492.10	120,535
2026-03-06	514.60	516.80	504.10	504.55	501.96	90,239
2026-03-05	522.40	526.20	514.50	514.50	511.86	55,264
2026-03-04	524.00	530.00	520.00	525.17	522.47	10,729
2026-03-03	528.00	528.00	517.00	518.10	515.44	71,826
2026-03-02	529.20	538.00	522.20	530.28	527.56	14,372
2026-02-27	532.80	542.80	531.20	535.65	532.90	114,664
2026-02-26	528.00	532.60	524.60	529.09	526.37	4,844
2026-02-25	522.00	531.60	519.00	526.71	524.00	21,649
2026-02-24	517.00	529.40	512.80	525.45	522.75	28,821
2026-02-23	532.60	532.60	520.60	520.70	518.03	141,229
2026-02-20	540.00	541.60	535.00	536.51	533.75	73,617
2026-02-19	539.00	541.10	533.80	538.12	535.36	109,028
2026-02-18	536.00	538.50	530.40	534.95	532.21	310,529
2026-02-17	528.60	536.31	527.00	531.87	529.14	59,569
2026-02-16	521.00	527.20	517.40	523.22	520.53	78,368
2026-02-13	503.20	521.00	498.00	514.52	511.88	191,615
2026-02-12	511.80	511.80	498.00	503.98	501.39	132,535
2026-02-11	515.00	516.60	505.00	506.90	504.30	48,581
2026-02-10	521.00	526.50	516.50	518.25	515.59	52,325
2026-02-09	519.40	519.40	511.20	515.78	513.13	76,279

← NewerPage 3 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.