Lenzing Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 24.950 | 25.250 | 24.700 | 24.900 | 22.128 | 38,416 |
| 2025-02-20 | 24.800 | 25.300 | 24.600 | 24.600 | 21.862 | 26,001 |
| 2025-02-19 | 25.500 | 25.600 | 24.550 | 24.550 | 21.817 | 46,420 |
| 2025-02-18 | 25.150 | 25.350 | 24.800 | 25.250 | 22.439 | 34,808 |
| 2025-02-17 | 25.450 | 25.500 | 25.100 | 25.200 | 22.395 | 29,110 |
| 2025-02-14 | 25.200 | 25.750 | 24.900 | 25.500 | 22.661 | 52,767 |
| 2025-02-13 | 24.850 | 25.200 | 24.400 | 24.900 | 22.128 | 46,701 |
| 2025-02-12 | 24.400 | 24.850 | 24.400 | 24.600 | 21.862 | 26,853 |
| 2025-02-11 | 24.600 | 24.750 | 24.400 | 24.400 | 21.684 | 38,195 |
| 2025-02-10 | 24.750 | 24.950 | 24.250 | 24.650 | 21.906 | 45,864 |
| 2025-02-07 | 24.700 | 25.150 | 24.650 | 24.750 | 21.995 | 42,612 |
| 2025-02-06 | 24.000 | 24.950 | 23.750 | 24.700 | 21.951 | 76,745 |
| 2025-02-05 | 24.100 | 24.250 | 23.850 | 23.900 | 21.240 | 52,962 |
| 2025-02-04 | 23.850 | 24.750 | 23.850 | 24.350 | 21.639 | 63,830 |
| 2025-02-03 | 24.700 | 24.850 | 23.800 | 24.000 | 21.328 | 152,406 |
| 2025-01-31 | 25.300 | 25.400 | 24.700 | 25.000 | 22.217 | 48,892 |
| 2025-01-30 | 25.600 | 25.700 | 25.100 | 25.450 | 22.617 | 40,137 |
| 2025-01-29 | 25.900 | 25.900 | 24.850 | 25.200 | 22.395 | 47,705 |
| 2025-01-28 | 25.950 | 26.000 | 25.300 | 25.650 | 22.795 | 31,544 |
| 2025-01-27 | 25.600 | 26.400 | 25.550 | 25.700 | 22.839 | 69,843 |
| 2025-01-24 | 24.950 | 25.900 | 24.850 | 25.900 | 23.017 | 83,386 |
| 2025-01-23 | 24.900 | 25.000 | 24.400 | 25.000 | 22.217 | 56,010 |
| 2025-01-22 | 24.900 | 25.150 | 24.650 | 24.750 | 21.995 | 37,316 |
| 2025-01-21 | 24.500 | 24.800 | 24.300 | 24.700 | 21.951 | 29,821 |
| 2025-01-20 | 24.350 | 25.000 | 24.150 | 24.700 | 21.951 | 62,687 |
| 2025-01-17 | 24.100 | 24.400 | 23.850 | 24.200 | 21.506 | 91,290 |
| 2025-01-16 | 25.000 | 25.100 | 23.900 | 24.100 | 21.417 | 121,349 |
| 2025-01-15 | 24.750 | 25.100 | 23.750 | 24.650 | 21.906 | 286,690 |
| 2025-01-14 | 26.000 | 26.200 | 24.150 | 24.200 | 21.506 | 596,190 |
| 2025-01-13 | 28.700 | 28.850 | 28.150 | 28.500 | 25.328 | 54,961 |
| 2025-01-10 | 29.050 | 29.150 | 28.750 | 28.750 | 25.550 | 20,885 |
| 2025-01-09 | 29.000 | 29.000 | 28.700 | 28.700 | 25.505 | 15,029 |
| 2025-01-08 | 29.600 | 29.600 | 28.750 | 29.000 | 25.772 | 39,797 |
| 2025-01-07 | 30.150 | 30.150 | 29.300 | 29.300 | 26.038 | 24,003 |
| 2025-01-06 | 29.650 | 30.200 | 29.400 | 29.950 | 26.616 | 17,107 |
| 2025-01-03 | 30.150 | 30.150 | 29.400 | 29.400 | 26.127 | 19,179 |
| 2025-01-02 | 29.600 | 30.100 | 29.600 | 29.700 | 26.394 | 25,617 |
| 2024-12-30 | 28.700 | 29.500 | 28.650 | 29.500 | 26.216 | 73,971 |
| 2024-12-27 | 28.500 | 29.100 | 28.500 | 28.950 | 25.727 | 55,877 |
| 2024-12-23 | 27.550 | 28.650 | 27.500 | 28.650 | 25.461 | 52,627 |
| 2024-12-20 | 27.100 | 27.950 | 26.950 | 27.800 | 24.705 | 107,599 |
| 2024-12-19 | 27.700 | 29.100 | 27.150 | 27.250 | 24.217 | 96,280 |
| 2024-12-18 | 29.200 | 29.600 | 27.500 | 27.700 | 24.617 | 88,436 |
| 2024-12-17 | 29.500 | 29.700 | 29.150 | 29.300 | 26.038 | 47,279 |
| 2024-12-16 | 29.500 | 30.300 | 29.400 | 29.500 | 26.216 | 57,635 |
| 2024-12-13 | 30.650 | 30.800 | 29.800 | 29.800 | 26.483 | 26,418 |
| 2024-12-12 | 30.400 | 30.950 | 30.300 | 30.600 | 27.194 | 38,664 |
| 2024-12-11 | 30.700 | 30.800 | 30.050 | 30.500 | 27.105 | 36,877 |
| 2024-12-10 | 31.450 | 31.600 | 30.750 | 30.800 | 27.371 | 32,910 |
| 2024-12-09 | 30.900 | 31.600 | 30.850 | 31.500 | 27.994 | 40,638 |
| 2024-12-06 | 31.000 | 31.400 | 30.600 | 30.950 | 27.505 | 22,855 |
| 2024-12-05 | 30.400 | 31.050 | 30.300 | 30.950 | 27.505 | 29,746 |
| 2024-12-04 | 29.500 | 30.400 | 29.500 | 30.400 | 27.016 | 27,110 |
| 2024-12-03 | 30.000 | 30.500 | 29.500 | 29.550 | 26.261 | 24,246 |
| 2024-12-02 | 29.000 | 30.450 | 29.000 | 30.000 | 26.661 | 30,098 |
| 2024-11-29 | 29.600 | 30.000 | 29.150 | 29.350 | 26.083 | 23,900 |
| 2024-11-28 | 29.500 | 29.900 | 29.350 | 29.500 | 26.216 | 11,203 |
| 2024-11-27 | 29.100 | 29.850 | 28.950 | 29.600 | 26.305 | 27,337 |
| 2024-11-26 | 29.800 | 29.900 | 29.050 | 29.300 | 26.038 | 29,063 |
| 2024-11-25 | 29.550 | 30.200 | 29.150 | 30.000 | 26.661 | 45,422 |
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.