Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 107.60 | 108.80 | 104.40 | 105.46 | 64.690 | 10,851 |
| 2022-01-24 | 113.80 | 113.80 | 107.40 | 111.18 | 68.202 | 8,574 |
| 2022-01-21 | 115.80 | 115.80 | 114.40 | 115.44 | 70.815 | 1,366 |
| 2022-01-20 | 119.60 | 119.60 | 116.80 | 117.42 | 72.027 | 1,869 |
| 2022-01-19 | 118.20 | 121.20 | 118.20 | 120.06 | 73.651 | 1,769 |
| 2022-01-18 | 122.80 | 122.80 | 119.60 | 121.26 | 74.385 | 2,727 |
| 2022-01-17 | 127.40 | 127.40 | 122.40 | 123.35 | 75.668 | 4,026 |
| 2022-01-14 | 132.50 | 134.00 | 128.20 | 133.47 | 81.873 | 20,525 |
| 2022-01-13 | 129.00 | 132.80 | 129.00 | 132.80 | 81.464 | 8,713 |
| 2022-01-12 | 130.40 | 130.80 | 128.80 | 130.06 | 79.785 | 2,559 |
| 2022-01-11 | 129.20 | 130.00 | 129.20 | 130.00 | 79.746 | 2,718 |
| 2022-01-10 | 127.50 | 128.40 | 126.60 | 128.40 | 78.765 | 1,847 |
| 2022-01-07 | 127.70 | 127.80 | 126.40 | 127.80 | 78.397 | 1,720 |
| 2022-01-06 | 126.20 | 128.09 | 126.20 | 127.80 | 78.397 | 10,196 |
| 2022-01-05 | 123.00 | 128.00 | 123.00 | 127.40 | 78.151 | 14,513 |
| 2022-01-04 | 120.60 | 123.47 | 120.60 | 122.77 | 75.308 | 4,489 |
| 2021-12-30 | 123.20 | 123.40 | 121.80 | 122.00 | 74.839 | 1,422 |
| 2021-12-29 | 122.80 | 124.00 | 122.80 | 123.43 | 75.716 | 4,357 |
| 2021-12-23 | 118.20 | 119.60 | 118.20 | 118.57 | 72.732 | 2,893 |
| 2021-12-22 | 113.36 | 118.80 | 113.36 | 115.91 | 71.104 | 2,699 |
| 2021-12-21 | 112.00 | 113.00 | 112.00 | 112.62 | 69.082 | 982 |
| 2021-12-20 | 112.00 | 112.80 | 110.60 | 111.34 | 68.300 | 4,667 |
| 2021-12-17 | 112.80 | 114.00 | 112.80 | 114.00 | 69.931 | 10,865 |
| 2021-12-16 | 111.80 | 113.80 | 111.80 | 113.56 | 69.663 | 872 |
| 2021-12-15 | 112.00 | 113.00 | 110.80 | 111.20 | 68.212 | 2,316 |
| 2021-12-14 | 112.80 | 113.00 | 111.00 | 111.61 | 68.466 | 7,403 |
| 2021-12-13 | 112.40 | 113.60 | 112.40 | 113.00 | 69.317 | 2,358 |
| 2021-12-10 | 110.20 | 112.40 | 110.20 | 111.00 | 68.090 | 2,674 |
| 2021-12-09 | 110.30 | 110.40 | 109.60 | 110.20 | 67.600 | 1,398 |
| 2021-12-08 | 109.30 | 110.80 | 109.20 | 110.40 | 67.723 | 2,916 |
| 2021-12-07 | 108.40 | 109.40 | 108.40 | 109.20 | 66.987 | 1,423 |
| 2021-12-06 | 106.20 | 106.80 | 105.60 | 106.80 | 65.513 | 2,396 |
| 2021-12-03 | 106.60 | 107.60 | 105.00 | 105.21 | 64.540 | 1,484 |
| 2021-12-02 | 104.60 | 106.60 | 103.80 | 106.60 | 65.392 | 1,743 |
| 2021-12-01 | 105.40 | 105.40 | 104.20 | 105.40 | 64.656 | 2,856 |
| 2021-11-30 | 105.80 | 107.00 | 105.00 | 105.00 | 64.410 | 1,817 |
| 2021-11-29 | 108.20 | 108.20 | 106.80 | 108.09 | 66.308 | 3,893 |
| 2021-11-26 | 111.00 | 111.00 | 108.00 | 109.91 | 67.425 | 3,290 |
| 2021-11-25 | 112.20 | 112.57 | 112.20 | 112.57 | 69.056 | 349 |
| 2021-11-24 | 112.00 | 112.80 | 111.40 | 112.23 | 68.845 | 1,048 |
| 2021-11-23 | 112.20 | 112.40 | 111.20 | 112.32 | 68.899 | 467 |
| 2021-11-22 | 111.80 | 112.80 | 111.80 | 112.58 | 69.057 | 785 |
| 2021-11-19 | 113.20 | 114.60 | 112.00 | 112.08 | 68.753 | 7,253 |
| 2021-11-18 | 113.80 | 114.00 | 112.60 | 113.48 | 69.611 | 920 |
| 2021-11-17 | 112.40 | 114.00 | 112.40 | 113.44 | 69.585 | 1,037 |
| 2021-11-16 | 111.80 | 113.20 | 111.80 | 112.75 | 69.166 | 2,182 |
| 2021-11-15 | 111.20 | 112.80 | 111.20 | 111.40 | 68.339 | 2,930 |
| 2021-11-12 | 108.60 | 112.20 | 108.60 | 110.66 | 67.883 | 2,122 |
| 2021-11-11 | 108.30 | 108.60 | 107.60 | 108.36 | 66.472 | 723 |
| 2021-11-10 | 107.20 | 108.40 | 106.80 | 107.63 | 66.023 | 2,316 |
| 2021-11-09 | 106.80 | 107.80 | 106.80 | 107.80 | 66.128 | 610 |
| 2021-11-08 | 107.60 | 108.00 | 107.60 | 107.60 | 66.004 | 762 |
| 2021-11-05 | 107.00 | 107.00 | 106.80 | 106.80 | 65.515 | 1,748 |
| 2021-11-04 | 108.70 | 109.20 | 105.60 | 106.61 | 65.399 | 2,373 |
| 2021-11-03 | 108.30 | 108.80 | 106.80 | 108.40 | 66.496 | 3,539 |
| 2021-11-02 | 105.40 | 107.20 | 104.80 | 106.82 | 65.525 | 1,443 |
| 2021-11-01 | 105.60 | 106.00 | 105.00 | 105.80 | 64.901 | 1,780 |
| 2021-10-29 | 106.40 | 106.60 | 104.00 | 104.00 | 63.796 | 1,386 |
| 2021-10-28 | 105.60 | 106.80 | 105.00 | 106.60 | 65.392 | 267 |
| 2021-10-27 | 107.00 | 108.00 | 105.00 | 105.00 | 64.410 | 990 |
← NewerPage 17 of 17 · 1,020 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-28 | 4.3500 EUR |
| 2019-04-23 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.