Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 33.450 | 33.450 | 33.450 | 33.450 | 24.634 | 7 |
| 2024-07-02 | 33.050 | 33.050 | 33.050 | 33.050 | 24.339 | 7 |
| 2024-07-01 | 33.425 | 33.475 | 33.275 | 33.275 | 24.505 | 744 |
| 2024-06-28 | 33.450 | 33.450 | 32.800 | 32.988 | 24.293 | 1,553 |
| 2024-06-27 | 34.800 | 34.850 | 34.550 | 34.550 | 25.444 | 53 |
| 2024-06-25 | 35.250 | 35.250 | 35.250 | 35.250 | 25.959 | 5 |
| 2024-06-21 | 34.100 | 34.200 | 33.880 | 33.880 | 24.951 | 4,610 |
| 2024-06-20 | 33.900 | 34.200 | 33.900 | 34.200 | 25.186 | 90 |
| 2024-06-19 | 33.600 | 33.600 | 33.550 | 33.600 | 24.744 | 95 |
| 2024-06-18 | 34.800 | 34.800 | 34.100 | 34.100 | 25.113 | 771 |
| 2024-06-17 | 36.100 | 36.200 | 35.100 | 35.550 | 26.180 | 642 |
| 2024-06-12 | 35.450 | 35.450 | 35.450 | 35.450 | 26.107 | 196 |
| 2024-06-11 | 32.400 | 32.400 | 32.200 | 32.301 | 23.788 | 3,095 |
| 2024-06-10 | 33.050 | 33.050 | 33.050 | 33.050 | 24.339 | 164 |
| 2024-06-07 | 33.700 | 33.700 | 33.700 | 33.700 | 24.818 | 41 |
| 2024-06-05 | 34.050 | 34.600 | 34.050 | 34.050 | 25.076 | 448 |
| 2024-06-04 | 33.950 | 33.950 | 33.600 | 33.900 | 24.965 | 225 |
| 2024-06-03 | 34.600 | 34.600 | 34.500 | 34.550 | 25.444 | 75 |
| 2024-05-31 | 34.500 | 34.500 | 34.500 | 34.500 | 25.407 | 175 |
| 2024-05-30 | 34.700 | 34.700 | 34.700 | 34.700 | 25.554 | 105 |
| 2024-05-29 | 34.900 | 35.250 | 34.200 | 34.200 | 25.186 | 7 |
| 2024-05-24 | 34.150 | 34.150 | 34.150 | 34.150 | 25.149 | 3 |
| 2024-05-23 | 35.575 | 35.650 | 35.150 | 35.200 | 25.923 | 641 |
| 2024-05-21 | 35.850 | 35.850 | 35.550 | 35.850 | 26.401 | 216 |
| 2024-05-20 | 35.850 | 36.250 | 35.850 | 35.850 | 26.401 | 99 |
| 2024-05-16 | 35.525 | 35.650 | 35.250 | 35.519 | 26.157 | 200 |
| 2024-05-15 | 36.000 | 36.000 | 35.650 | 35.850 | 26.401 | 10,621 |
| 2024-05-14 | 36.200 | 36.350 | 36.200 | 36.200 | 26.659 | 12,755 |
| 2024-05-13 | 34.800 | 36.350 | 34.800 | 36.050 | 26.549 | 311 |
| 2024-05-10 | 35.250 | 35.250 | 35.250 | 35.250 | 25.959 | 136 |
| 2024-05-08 | 32.976 | 32.976 | 32.976 | 32.976 | 24.285 | 456 |
| 2024-05-07 | 30.950 | 31.100 | 30.950 | 30.950 | 22.793 | 416 |
| 2024-05-03 | 30.800 | 31.100 | 30.600 | 30.859 | 22.726 | 641 |
| 2024-05-02 | 31.245 | 31.245 | 31.245 | 31.245 | 23.010 | 175 |
| 2024-04-30 | 30.600 | 30.800 | 30.350 | 30.600 | 22.535 | 644 |
| 2024-04-29 | 30.300 | 30.700 | 29.750 | 30.148 | 22.202 | 15,704 |
| 2024-04-26 | 30.100 | 30.400 | 30.100 | 30.110 | 22.174 | 1,765 |
| 2024-04-25 | 30.589 | 30.589 | 29.800 | 30.589 | 22.527 | 1,999 |
| 2024-04-24 | 31.300 | 31.300 | 30.361 | 31.300 | 23.051 | 724 |
| 2024-04-23 | 31.173 | 31.400 | 31.173 | 31.400 | 23.124 | 709 |
| 2024-04-22 | 30.895 | 31.050 | 30.895 | 31.000 | 22.830 | 253 |
| 2024-04-19 | 29.850 | 29.850 | 29.350 | 29.695 | 21.869 | 7,775 |
| 2024-04-18 | 29.675 | 30.350 | 29.350 | 29.429 | 21.673 | 413 |
| 2024-04-17 | 29.875 | 30.316 | 29.500 | 30.316 | 22.326 | 1,567 |
| 2024-04-16 | 30.950 | 30.950 | 29.850 | 30.604 | 22.538 | 5,709 |
| 2024-04-15 | 30.950 | 32.450 | 30.700 | 31.607 | 23.276 | 16,918 |
| 2024-04-12 | 31.425 | 31.519 | 31.050 | 31.479 | 23.182 | 2,266 |
| 2024-04-11 | 33.925 | 34.150 | 31.000 | 33.200 | 24.450 | 16,949 |
| 2024-04-10 | 34.300 | 34.395 | 33.450 | 33.959 | 25.009 | 5,950 |
| 2024-04-09 | 33.807 | 34.101 | 33.807 | 34.101 | 25.113 | 2,759 |
| 2024-04-08 | 33.375 | 33.450 | 32.900 | 33.450 | 24.634 | 5,552 |
| 2024-04-05 | 33.503 | 33.503 | 33.350 | 33.503 | 24.673 | 826 |
| 2024-04-04 | 33.275 | 33.765 | 33.033 | 33.600 | 24.744 | 3,668 |
| 2024-04-03 | 32.846 | 33.150 | 32.846 | 32.903 | 24.231 | 1,703 |
| 2024-04-02 | 32.300 | 32.786 | 32.300 | 32.786 | 24.145 | 2,008 |
| 2024-03-28 | 32.300 | 32.300 | 31.840 | 31.840 | 23.448 | 4,773 |
| 2024-03-27 | 31.175 | 32.300 | 31.050 | 32.136 | 23.666 | 3,512 |
| 2024-03-26 | 30.650 | 30.988 | 30.500 | 30.950 | 22.792 | 10,737 |
| 2024-03-25 | 31.503 | 31.503 | 30.800 | 31.300 | 23.051 | 536 |
| 2024-03-22 | 30.550 | 31.019 | 30.550 | 30.550 | 22.498 | 1,544 |
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.