Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-03-12	29.750	30.250	29.050	29.100	25.861	33,617
2024-03-11	29.100	29.950	28.900	29.650	26.349	41,979
2024-03-08	29.000	29.450	28.900	29.100	25.861	30,430
2024-03-07	28.700	29.250	28.350	29.050	25.816	30,931
2024-03-06	28.500	29.050	28.200	28.500	25.328	34,871
2024-03-05	28.900	28.900	27.750	27.900	24.794	58,474
2024-03-04	29.600	29.750	28.800	28.850	25.639	23,949
2024-03-01	29.100	29.900	28.950	29.700	26.394	23,873
2024-02-29	29.700	29.800	28.800	28.950	25.727	55,747
2024-02-28	30.500	30.700	29.550	29.700	26.394	38,316
2024-02-27	29.950	30.550	29.600	30.550	27.149	28,498
2024-02-26	30.400	30.700	29.600	29.600	26.305	33,248
2024-02-23	30.500	30.700	29.950	30.500	27.105	29,390
2024-02-22	31.050	31.850	30.300	30.500	27.105	38,907
2024-02-21	30.800	31.200	30.400	30.700	27.283	29,146
2024-02-20	31.100	31.200	30.550	30.900	27.460	37,272
2024-02-19	31.400	31.400	30.250	31.000	27.549	31,305
2024-02-16	31.100	31.400	30.650	31.400	27.905	39,043
2024-02-15	29.950	31.200	29.950	31.200	27.727	54,059
2024-02-14	29.500	29.850	28.800	29.750	26.438	23,646
2024-02-13	30.000	30.400	29.200	29.450	26.172	39,951
2024-02-12	28.300	30.000	28.250	29.800	26.483	65,380
2024-02-09	29.750	29.750	28.150	28.150	25.016	110,766
2024-02-08	30.100	30.300	29.650	29.650	26.349	18,715
2024-02-07	30.500	30.550	30.000	30.000	26.661	23,728
2024-02-06	30.100	30.550	29.450	30.450	27.060	38,022
2024-02-05	30.550	30.550	29.750	29.750	26.438	63,018
2024-02-02	30.500	31.000	30.050	30.050	26.705	29,423
2024-02-01	30.700	30.850	30.150	30.150	26.794	51,561
2024-01-31	30.300	31.150	30.000	30.950	27.505	45,548
2024-01-30	31.800	31.800	30.300	30.300	26.927	52,092
2024-01-29	30.800	31.050	30.350	31.050	27.594	46,223
2024-01-26	30.250	30.900	30.200	30.750	27.327	73,857
2024-01-25	31.500	31.500	30.000	30.000	26.661	52,659
2024-01-24	31.250	32.800	30.750	31.000	27.549	116,893
2024-01-23	30.300	31.000	30.150	31.000	27.549	44,134
2024-01-22	30.650	30.650	29.800	29.850	26.527	53,911
2024-01-19	30.000	30.300	29.550	29.900	26.572	63,654
2024-01-18	30.150	30.350	29.700	30.000	26.661	59,258
2024-01-17	31.500	31.600	29.750	30.150	26.794	124,556
2024-01-16	32.500	32.650	31.450	31.450	27.949	113,718
2024-01-15	33.300	33.300	32.500	32.500	28.882	59,122
2024-01-12	33.600	33.950	32.800	32.800	29.149	74,406
2024-01-11	34.000	34.500	33.400	33.400	29.682	54,186
2024-01-10	34.500	34.500	33.550	33.600	29.860	55,251
2024-01-09	35.200	35.200	34.500	34.500	30.660	34,470
2024-01-08	35.200	35.250	34.200	34.700	30.837	38,204
2024-01-05	34.650	35.000	34.100	34.850	30.971	36,303
2024-01-04	34.350	34.850	34.000	34.650	30.793	46,634
2024-01-03	36.200	36.200	33.600	33.600	29.860	107,153
2024-01-02	35.700	36.350	35.300	35.650	31.682	59,900
2023-12-29	34.300	35.700	34.300	35.550	31.593	78,349
2023-12-28	36.100	36.100	34.250	34.250	30.437	138,124
2023-12-27	36.100	36.750	36.000	36.200	32.170	46,761
2023-12-22	36.600	36.600	35.650	36.400	32.348	46,462
2023-12-21	36.500	36.600	35.800	36.600	32.526	48,309

← NewerPage 12 of 22 · 1,278 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.