Lenzing Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 34.000 | 34.000 | 32.600 | 33.250 | 29.549 | 22,168 |
| 2024-06-06 | 34.400 | 34.400 | 33.700 | 34.050 | 30.260 | 14,172 |
| 2024-06-05 | 33.900 | 34.650 | 33.650 | 34.000 | 30.215 | 18,023 |
| 2024-06-04 | 34.100 | 34.250 | 33.550 | 33.800 | 30.038 | 22,444 |
| 2024-06-03 | 34.800 | 34.800 | 33.900 | 34.200 | 30.393 | 11,206 |
| 2024-05-31 | 34.450 | 34.900 | 34.000 | 34.800 | 30.926 | 65,144 |
| 2024-05-30 | 34.000 | 34.950 | 33.600 | 34.700 | 30.837 | 15,262 |
| 2024-05-29 | 35.000 | 35.250 | 34.000 | 34.000 | 30.215 | 26,285 |
| 2024-05-28 | 35.400 | 35.400 | 34.550 | 34.850 | 30.971 | 18,224 |
| 2024-05-27 | 34.250 | 35.500 | 34.200 | 35.300 | 31.371 | 23,303 |
| 2024-05-24 | 35.500 | 35.500 | 33.900 | 34.250 | 30.437 | 36,733 |
| 2024-05-23 | 35.400 | 36.100 | 35.150 | 35.250 | 31.326 | 21,119 |
| 2024-05-22 | 36.000 | 36.300 | 35.450 | 35.700 | 31.726 | 25,618 |
| 2024-05-21 | 35.900 | 36.000 | 35.400 | 35.850 | 31.859 | 16,628 |
| 2024-05-20 | 35.500 | 36.400 | 35.500 | 35.850 | 31.859 | 12,499 |
| 2024-05-17 | 36.000 | 36.000 | 35.600 | 35.650 | 31.682 | 14,137 |
| 2024-05-16 | 35.100 | 35.950 | 35.000 | 35.800 | 31.815 | 18,762 |
| 2024-05-15 | 36.000 | 36.400 | 35.200 | 35.750 | 31.770 | 31,465 |
| 2024-05-14 | 36.150 | 36.850 | 35.650 | 36.150 | 32.126 | 66,437 |
| 2024-05-13 | 34.900 | 36.400 | 34.300 | 36.000 | 31.993 | 85,471 |
| 2024-05-10 | 35.450 | 35.600 | 34.400 | 34.750 | 30.882 | 41,352 |
| 2024-05-09 | 34.100 | 35.300 | 33.700 | 35.300 | 31.371 | 51,595 |
| 2024-05-08 | 31.300 | 34.150 | 31.100 | 34.150 | 30.349 | 174,663 |
| 2024-05-07 | 30.600 | 31.250 | 30.400 | 31.050 | 27.594 | 38,770 |
| 2024-05-06 | 30.600 | 31.200 | 30.350 | 30.600 | 27.194 | 14,372 |
| 2024-05-03 | 30.950 | 31.200 | 30.400 | 30.650 | 27.238 | 29,756 |
| 2024-05-02 | 30.800 | 31.750 | 30.400 | 30.450 | 27.060 | 34,599 |
| 2024-04-30 | 30.950 | 30.950 | 30.200 | 30.350 | 26.972 | 14,238 |
| 2024-04-29 | 30.500 | 30.700 | 29.800 | 30.700 | 27.283 | 34,744 |
| 2024-04-26 | 30.300 | 30.700 | 29.900 | 30.100 | 26.749 | 17,740 |
| 2024-04-25 | 31.000 | 31.000 | 29.650 | 29.900 | 26.572 | 27,012 |
| 2024-04-24 | 31.400 | 31.400 | 30.300 | 30.350 | 26.972 | 22,389 |
| 2024-04-23 | 31.250 | 31.450 | 31.000 | 31.400 | 27.905 | 18,142 |
| 2024-04-22 | 29.750 | 31.100 | 29.750 | 31.000 | 27.549 | 30,853 |
| 2024-04-19 | 30.000 | 30.000 | 29.000 | 29.600 | 26.305 | 61,484 |
| 2024-04-18 | 29.750 | 30.500 | 29.300 | 30.350 | 26.972 | 32,127 |
| 2024-04-17 | 30.000 | 30.500 | 29.300 | 29.500 | 26.216 | 41,249 |
| 2024-04-16 | 32.100 | 32.200 | 29.850 | 29.850 | 26.527 | 90,743 |
| 2024-04-15 | 31.150 | 32.600 | 30.550 | 32.450 | 28.838 | 76,757 |
| 2024-04-12 | 31.450 | 31.850 | 30.650 | 31.050 | 27.594 | 110,362 |
| 2024-04-11 | 33.950 | 34.350 | 31.000 | 31.000 | 27.549 | 158,855 |
| 2024-04-10 | 34.400 | 34.700 | 33.150 | 34.050 | 30.260 | 44,139 |
| 2024-04-09 | 33.350 | 34.250 | 33.000 | 34.200 | 30.393 | 34,313 |
| 2024-04-08 | 33.500 | 33.700 | 32.700 | 33.450 | 29.726 | 46,691 |
| 2024-04-05 | 33.600 | 33.800 | 33.150 | 33.350 | 29.638 | 35,496 |
| 2024-04-04 | 33.500 | 34.150 | 32.800 | 33.600 | 29.860 | 49,365 |
| 2024-04-03 | 32.000 | 33.300 | 32.000 | 33.150 | 29.460 | 34,286 |
| 2024-04-02 | 32.300 | 33.000 | 31.950 | 32.300 | 28.705 | 51,321 |
| 2024-03-28 | 32.400 | 32.500 | 31.650 | 32.050 | 28.482 | 34,945 |
| 2024-03-27 | 31.300 | 32.300 | 31.000 | 32.300 | 28.705 | 59,384 |
| 2024-03-26 | 30.600 | 31.250 | 30.500 | 30.950 | 27.505 | 61,231 |
| 2024-03-25 | 31.500 | 31.600 | 30.550 | 30.750 | 27.327 | 54,204 |
| 2024-03-22 | 30.150 | 31.250 | 30.150 | 31.250 | 27.771 | 98,365 |
| 2024-03-21 | 29.950 | 30.800 | 29.300 | 30.100 | 26.749 | 124,677 |
| 2024-03-20 | 27.000 | 29.950 | 26.550 | 29.400 | 26.127 | 206,652 |
| 2024-03-19 | 25.200 | 26.750 | 24.950 | 26.550 | 23.595 | 122,812 |
| 2024-03-18 | 27.200 | 27.300 | 24.600 | 24.850 | 22.084 | 255,419 |
| 2024-03-15 | 29.050 | 29.500 | 25.750 | 25.750 | 22.884 | 327,751 |
| 2024-03-14 | 30.000 | 30.500 | 29.400 | 29.600 | 26.305 | 59,977 |
| 2024-03-13 | 29.100 | 29.900 | 28.700 | 29.750 | 26.438 | 32,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-23 | 3.0000 EUR |
| 2023-04-21 | 4.9721 EUR |
| 2022-04-28 | 4.3500 EUR |
| 2020-04-20 | 1.1430 EUR |
| 2019-04-23 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.