Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	68.000	71.500	67.700	70.400	50.237	108,808
2023-01-06	65.300	67.200	64.000	67.200	47.954	23,523
2023-01-05	67.000	70.000	64.000	64.300	45.884	71,266
2023-01-04	64.500	66.100	63.400	65.800	46.955	63,898
2023-01-03	58.900	63.000	58.900	62.400	44.529	75,078
2023-01-02	55.300	58.400	55.300	58.400	41.674	32,160
2022-12-30	55.300	55.800	54.200	54.800	39.105	27,364
2022-12-29	54.600	55.400	54.000	55.200	39.391	45,309
2022-12-28	55.000	55.800	54.400	54.800	39.105	48,223
2022-12-27	55.800	56.600	54.900	54.900	39.177	23,569
2022-12-23	55.500	56.500	54.900	55.800	39.819	32,039
2022-12-22	57.400	58.800	55.000	55.000	39.248	43,641
2022-12-21	54.800	56.800	54.800	56.500	40.318	69,821
2022-12-20	58.000	58.700	54.100	54.200	38.677	112,189
2022-12-19	60.900	63.500	59.300	59.700	42.602	110,006
2022-12-16	62.600	62.900	60.400	61.600	43.958	61,921
2022-12-15	65.600	65.900	62.800	62.800	44.814	67,597
2022-12-14	66.100	66.500	64.700	66.500	47.454	23,428
2022-12-13	66.000	67.000	63.900	65.600	46.812	65,241
2022-12-12	66.000	66.000	64.700	65.900	47.026	32,724
2022-12-09	65.000	66.500	64.800	65.800	46.955	23,552
2022-12-08	65.100	65.900	64.700	65.200	46.527	23,100
2022-12-07	66.700	66.700	65.200	65.600	46.812	19,364
2022-12-06	67.200	68.000	65.800	65.900	47.026	23,781
2022-12-05	69.000	69.000	67.100	67.800	48.382	21,877
2022-12-02	66.200	68.600	66.000	68.000	48.525	45,260
2022-12-01	65.900	67.200	65.700	66.000	47.098	48,986
2022-11-30	66.300	67.500	65.000	65.100	46.455	50,591
2022-11-29	67.000	67.500	65.800	66.700	47.597	30,794
2022-11-28	69.800	69.800	66.700	66.800	47.668	47,440
2022-11-25	70.600	71.000	69.500	69.900	49.881	12,722
2022-11-24	71.600	72.400	70.500	70.800	50.523	17,393
2022-11-23	69.800	73.600	69.300	72.000	51.379	70,866
2022-11-22	67.400	69.300	67.200	69.300	49.453	34,329
2022-11-21	69.000	69.000	67.200	67.300	48.025	22,055
2022-11-18	69.900	69.900	66.800	68.900	49.167	40,229
2022-11-17	68.400	69.500	68.400	69.200	49.381	21,147
2022-11-16	70.000	70.100	67.700	68.400	48.810	24,161
2022-11-15	70.900	71.000	68.600	70.400	50.237	45,552
2022-11-14	69.800	70.000	67.400	70.000	49.952	36,594
2022-11-11	67.400	69.900	67.400	68.800	49.096	72,785
2022-11-10	66.700	67.800	63.600	67.400	48.097	87,004
2022-11-09	69.500	73.200	66.600	69.200	49.381	115,213
2022-11-08	60.000	70.300	59.200	69.600	49.667	191,335
2022-11-07	54.800	59.800	52.500	59.500	42.459	167,937
2022-11-04	49.150	56.300	49.150	55.600	39.676	228,491
2022-11-03	48.800	48.800	45.700	47.450	33.860	101,457
2022-11-02	48.500	48.500	47.200	48.250	34.431	282,221
2022-11-01	49.400	49.400	47.250	47.850	34.146	48,181
2022-10-31	48.850	49.900	48.000	48.400	34.538	59,080
2022-10-28	49.850	49.850	47.150	47.600	33.967	100,681
2022-10-27	48.000	50.400	48.000	49.600	35.395	124,363
2022-10-25	46.500	47.900	45.600	47.400	33.825	77,670
2022-10-24	46.900	48.000	44.500	45.600	32.540	167,452
2022-10-21	48.000	48.300	45.450	46.500	33.182	78,714
2022-10-20	45.300	47.800	45.300	47.550	33.932	69,060
2022-10-19	47.000	47.000	45.300	45.350	32.362	52,795
2022-10-18	47.000	47.400	45.800	46.200	32.968	121,124
2022-10-17	45.950	46.950	45.050	46.300	33.040	60,320
2022-10-14	47.900	47.900	45.000	45.750	32.647	81,258

← NewerPage 17 of 22 · 1,272 trading daysOlder →

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.