Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 29.175 | 29.900 | 29.150 | 29.150 | 21.467 | 301 |
| 2024-11-22 | 29.650 | 29.650 | 29.650 | 29.650 | 21.835 | 31 |
| 2024-11-20 | 30.300 | 30.300 | 30.000 | 30.000 | 22.093 | 141 |
| 2024-11-19 | 29.900 | 29.900 | 29.900 | 29.900 | 22.020 | 4 |
| 2024-11-15 | 30.650 | 30.650 | 30.650 | 30.650 | 22.572 | 1 |
| 2024-11-14 | 29.950 | 29.950 | 29.950 | 29.950 | 22.056 | 5 |
| 2024-11-13 | 30.200 | 30.200 | 30.200 | 30.200 | 22.240 | 250 |
| 2024-11-12 | 30.270 | 30.270 | 30.270 | 30.270 | 22.292 | 136 |
| 2024-11-11 | 30.600 | 31.000 | 30.450 | 30.650 | 22.572 | 570 |
| 2024-11-08 | 30.850 | 30.850 | 30.850 | 30.850 | 22.719 | 38 |
| 2024-11-07 | 32.300 | 32.300 | 32.300 | 32.300 | 23.787 | 4 |
| 2024-11-06 | 31.450 | 31.450 | 31.450 | 31.450 | 23.161 | 110 |
| 2024-11-05 | 31.300 | 31.300 | 31.300 | 31.300 | 23.051 | 136 |
| 2024-11-04 | 31.575 | 31.650 | 31.300 | 31.300 | 23.051 | 259 |
| 2024-10-25 | 33.400 | 33.400 | 33.400 | 33.400 | 24.597 | 125 |
| 2024-10-17 | 33.925 | 33.999 | 33.229 | 33.229 | 24.471 | 467 |
| 2024-10-16 | 34.000 | 34.000 | 34.000 | 34.000 | 25.039 | 242 |
| 2024-10-09 | 34.150 | 34.600 | 34.150 | 34.600 | 25.481 | 114 |
| 2024-10-07 | 34.750 | 34.800 | 34.750 | 34.800 | 25.628 | 34 |
| 2024-10-03 | 35.050 | 35.050 | 34.750 | 34.900 | 25.702 | 334 |
| 2024-10-02 | 34.800 | 35.400 | 34.800 | 34.800 | 25.628 | 186 |
| 2024-09-30 | 35.400 | 35.400 | 35.400 | 35.400 | 26.070 | 45 |
| 2024-09-26 | 33.250 | 33.550 | 33.250 | 33.250 | 24.487 | 285 |
| 2024-09-25 | 33.300 | 33.500 | 33.300 | 33.300 | 24.523 | 1 |
| 2024-09-24 | 32.600 | 32.600 | 32.600 | 32.600 | 24.008 | 483 |
| 2024-09-23 | 31.900 | 32.100 | 31.900 | 32.000 | 23.566 | 630 |
| 2024-09-20 | 31.550 | 31.550 | 31.550 | 31.550 | 23.235 | 166 |
| 2024-09-16 | 31.000 | 31.000 | 30.700 | 31.000 | 22.830 | 62 |
| 2024-09-13 | 30.650 | 31.057 | 30.650 | 31.057 | 22.871 | 2,074 |
| 2024-09-12 | 30.700 | 30.700 | 30.700 | 30.700 | 22.609 | 231 |
| 2024-09-10 | 31.000 | 31.050 | 31.000 | 31.000 | 22.830 | 64 |
| 2024-09-09 | 30.050 | 30.050 | 30.050 | 30.050 | 22.130 | 24 |
| 2024-09-06 | 30.500 | 31.000 | 30.350 | 30.350 | 22.351 | 375 |
| 2024-09-05 | 30.750 | 30.750 | 30.750 | 30.750 | 22.645 | 242 |
| 2024-09-04 | 29.700 | 30.050 | 29.700 | 29.750 | 21.909 | 73 |
| 2024-09-02 | 30.400 | 30.550 | 29.850 | 29.850 | 21.983 | 4 |
| 2024-08-30 | 30.850 | 30.850 | 30.849 | 30.850 | 22.719 | 3,274 |
| 2024-08-29 | 30.800 | 30.800 | 30.800 | 30.800 | 22.682 | 126 |
| 2024-08-27 | 31.500 | 31.500 | 30.950 | 31.100 | 22.903 | 122 |
| 2024-08-22 | 31.950 | 32.800 | 31.950 | 32.800 | 24.155 | 95 |
| 2024-08-21 | 31.475 | 32.000 | 31.350 | 31.700 | 23.345 | 511 |
| 2024-08-13 | 30.350 | 30.350 | 30.350 | 30.350 | 22.351 | 448 |
| 2024-08-09 | 30.500 | 30.500 | 30.350 | 30.350 | 22.351 | 329 |
| 2024-08-07 | 31.275 | 31.350 | 30.700 | 31.100 | 22.903 | 45 |
| 2024-08-06 | 29.950 | 30.050 | 29.950 | 30.000 | 22.093 | 48 |
| 2024-08-05 | 29.900 | 29.900 | 29.100 | 29.100 | 21.430 | 5 |
| 2024-08-02 | 31.350 | 31.350 | 31.350 | 31.350 | 23.087 | 45 |
| 2024-08-01 | 32.350 | 32.350 | 32.250 | 32.250 | 23.750 | 189 |
| 2024-07-31 | 32.500 | 32.500 | 32.300 | 32.500 | 23.934 | 416 |
| 2024-07-30 | 32.500 | 32.900 | 32.500 | 32.600 | 24.008 | 352 |
| 2024-07-26 | 31.400 | 31.400 | 31.200 | 31.250 | 23.014 | 177 |
| 2024-07-23 | 33.600 | 33.600 | 33.600 | 33.600 | 24.744 | 3 |
| 2024-07-22 | 32.900 | 33.050 | 32.800 | 33.050 | 24.339 | 10 |
| 2024-07-18 | 33.000 | 33.450 | 33.000 | 33.350 | 24.560 | 168 |
| 2024-07-17 | 33.100 | 33.100 | 33.100 | 33.100 | 24.376 | 64 |
| 2024-07-16 | 32.400 | 32.800 | 32.250 | 32.250 | 23.750 | 24 |
| 2024-07-11 | 32.450 | 32.450 | 32.450 | 32.450 | 23.897 | 1 |
| 2024-07-10 | 32.500 | 32.500 | 32.500 | 32.500 | 23.934 | 3 |
| 2024-07-09 | 34.200 | 34.500 | 33.150 | 33.150 | 24.413 | 158 |
| 2024-07-05 | 33.600 | 33.650 | 33.600 | 33.600 | 24.744 | 244 |
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.