Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	90.500	91.100	88.700	90.200	61.263	33,386
2022-04-26	92.100	92.100	89.900	90.100	61.195	36,429
2022-04-25	91.100	91.500	89.500	90.200	61.263	29,543
2022-04-22	93.300	93.800	91.200	91.300	62.010	29,092
2022-04-21	92.400	94.400	92.400	93.200	63.300	28,047
2022-04-20	92.400	92.600	90.900	91.500	62.145	29,543
2022-04-19	91.000	92.000	89.800	92.000	62.485	22,409
2022-04-14	90.100	90.900	89.800	90.500	61.466	17,672
2022-04-13	89.600	89.600	87.500	89.300	60.651	14,185
2022-04-12	87.200	89.200	86.600	88.300	59.972	18,586
2022-04-11	89.700	90.200	88.100	88.200	59.904	27,696
2022-04-08	90.400	90.400	88.900	89.700	60.923	23,142
2022-04-07	87.800	91.100	87.200	88.700	60.244	25,572
2022-04-06	90.000	90.100	87.200	88.100	59.836	51,263
2022-04-05	92.200	93.800	89.700	90.100	61.195	35,569
2022-04-04	93.200	93.800	91.000	91.200	61.942	19,998
2022-04-01	93.100	93.900	91.500	91.600	62.213	33,853
2022-03-31	95.100	95.100	91.900	92.200	62.621	44,358
2022-03-30	99.100	99.100	93.900	94.300	64.047	40,952
2022-03-29	97.000	99.200	96.500	98.600	66.968	34,852
2022-03-28	96.900	98.000	95.000	95.000	64.523	20,881
2022-03-25	96.000	96.500	94.200	94.900	64.455	19,355
2022-03-24	96.100	97.000	95.000	95.500	64.862	20,579
2022-03-23	99.400	99.400	94.900	96.300	65.406	30,980
2022-03-22	99.200	99.800	98.000	98.500	66.900	21,581
2022-03-21	98.100	99.500	97.000	97.900	66.492	20,770
2022-03-18	98.400	98.400	96.100	98.000	66.560	40,308
2022-03-17	97.000	97.900	95.600	97.500	66.221	34,174
2022-03-16	94.600	96.800	93.500	95.700	64.998	37,791
2022-03-15	92.400	92.800	90.000	91.300	62.010	38,218
2022-03-14	91.700	94.200	90.400	92.500	62.825	46,649
2022-03-11	91.500	92.500	88.900	89.800	60.991	71,746
2022-03-10	98.700	98.700	88.000	89.500	60.787	90,186
2022-03-09	89.600	95.000	88.900	91.900	62.417	68,992
2022-03-08	84.500	88.700	84.400	86.400	58.682	56,979
2022-03-07	87.600	87.600	82.000	85.000	57.731	75,100
2022-03-04	92.000	92.100	88.100	88.500	60.108	52,698
2022-03-03	94.500	95.700	92.400	92.900	63.096	59,638
2022-03-02	90.800	94.500	87.600	93.500	63.504	80,416
2022-03-01	98.900	98.900	91.600	91.600	62.213	52,597
2022-02-28	99.500	100.20	95.600	99.100	67.307	45,453
2022-02-25	94.000	100.60	94.000	99.000	67.239	58,756
2022-02-24	95.800	97.700	93.300	93.600	63.572	73,737
2022-02-23	100.20	102.80	99.200	99.500	67.579	26,105
2022-02-22	98.500	102.00	96.500	100.60	68.326	41,205
2022-02-21	103.20	103.80	99.000	102.20	69.413	62,680
2022-02-18	105.00	106.00	103.00	103.00	69.956	16,979
2022-02-17	107.80	108.20	104.20	104.20	70.771	15,091
2022-02-16	106.80	108.00	106.40	107.40	72.945	20,811
2022-02-15	103.40	106.40	103.20	106.00	71.994	56,243
2022-02-14	104.80	104.80	101.20	104.00	70.635	50,935
2022-02-11	106.60	108.20	105.20	105.40	71.586	18,609
2022-02-10	108.80	108.80	105.80	106.40	72.265	29,094
2022-02-09	107.20	109.40	106.20	108.00	73.352	14,743
2022-02-08	105.00	107.00	104.60	106.20	72.130	39,256
2022-02-07	106.60	106.60	104.40	104.80	71.179	20,674
2022-02-04	108.80	109.00	102.80	104.80	71.179	84,898
2022-02-03	112.00	112.00	107.20	107.20	72.809	24,752
2022-02-02	113.60	114.20	111.80	111.80	75.933	16,214
2022-02-01	110.00	114.00	109.40	112.80	76.612	35,301

← NewerPage 20 of 22 · 1,271 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.