Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 30.100 | 30.100 | 29.905 | 29.905 | 22.023 | 1,267 |
| 2024-03-20 | 28.001 | 29.850 | 28.001 | 28.001 | 20.621 | 34,348 |
| 2024-03-19 | 25.325 | 26.753 | 24.950 | 26.550 | 19.552 | 18,184 |
| 2024-03-18 | 26.900 | 27.000 | 25.100 | 27.000 | 19.884 | 6,301 |
| 2024-03-15 | 29.496 | 29.496 | 25.750 | 25.750 | 18.963 | 24,149 |
| 2024-03-14 | 29.875 | 30.350 | 29.600 | 29.600 | 21.798 | 1,594 |
| 2024-03-13 | 29.225 | 29.400 | 28.942 | 29.354 | 21.617 | 372 |
| 2024-03-11 | 29.449 | 29.650 | 29.449 | 29.650 | 21.835 | 656 |
| 2024-03-08 | 29.100 | 29.175 | 29.100 | 29.100 | 21.430 | 5,152 |
| 2024-03-07 | 28.550 | 29.150 | 28.500 | 28.781 | 21.195 | 1,316 |
| 2024-03-06 | 28.500 | 28.779 | 28.500 | 28.500 | 20.989 | 2,757 |
| 2024-03-05 | 28.200 | 28.200 | 27.900 | 27.933 | 20.571 | 960 |
| 2024-03-04 | 29.300 | 29.300 | 28.850 | 28.850 | 21.246 | 781 |
| 2024-03-01 | 29.129 | 29.850 | 29.129 | 29.700 | 21.872 | 3,608 |
| 2024-02-29 | 29.300 | 29.300 | 28.950 | 28.950 | 21.320 | 26,795 |
| 2024-02-28 | 30.228 | 30.228 | 29.700 | 29.700 | 21.872 | 7 |
| 2024-02-27 | 29.775 | 30.550 | 29.600 | 30.550 | 22.498 | 744 |
| 2024-02-26 | 30.589 | 30.589 | 29.600 | 29.600 | 21.799 | 1,291 |
| 2024-02-23 | 30.500 | 30.500 | 30.455 | 30.500 | 22.461 | 625 |
| 2024-02-22 | 31.225 | 31.752 | 30.500 | 30.500 | 22.461 | 745 |
| 2024-02-21 | 30.750 | 30.750 | 30.600 | 30.700 | 22.609 | 1,347 |
| 2024-02-20 | 31.075 | 31.200 | 30.850 | 30.967 | 22.805 | 140 |
| 2024-02-19 | 31.225 | 31.325 | 30.250 | 31.000 | 22.830 | 1,906 |
| 2024-02-16 | 31.125 | 31.400 | 30.650 | 31.400 | 23.124 | 1,672 |
| 2024-02-15 | 30.394 | 31.203 | 30.394 | 31.203 | 22.979 | 3,368 |
| 2024-02-14 | 29.525 | 29.801 | 29.511 | 29.511 | 21.733 | 819 |
| 2024-02-13 | 30.000 | 30.300 | 29.450 | 29.750 | 21.909 | 3,262 |
| 2024-02-12 | 29.400 | 29.800 | 29.400 | 29.800 | 21.946 | 90 |
| 2024-02-09 | 29.250 | 29.250 | 28.150 | 28.150 | 20.731 | 2,355 |
| 2024-02-08 | 30.150 | 30.150 | 30.140 | 30.140 | 22.196 | 364 |
| 2024-02-07 | 30.250 | 30.250 | 30.050 | 30.118 | 22.180 | 2,497 |
| 2024-02-06 | 29.825 | 30.450 | 29.619 | 30.450 | 22.425 | 1,587 |
| 2024-02-05 | 30.348 | 30.348 | 29.799 | 30.048 | 22.128 | 900 |
| 2024-02-02 | 30.550 | 30.850 | 30.050 | 30.850 | 22.719 | 535 |
| 2024-02-01 | 30.600 | 30.600 | 30.150 | 30.600 | 22.535 | 1,930 |
| 2024-01-31 | 30.500 | 30.600 | 30.500 | 30.600 | 22.535 | 75 |
| 2024-01-30 | 30.700 | 30.700 | 30.700 | 30.700 | 22.609 | 1 |
| 2024-01-29 | 30.800 | 31.019 | 30.400 | 31.019 | 22.843 | 163 |
| 2024-01-26 | 30.250 | 30.750 | 30.246 | 30.750 | 22.645 | 493 |
| 2024-01-25 | 30.500 | 30.500 | 30.000 | 30.499 | 22.461 | 19,866 |
| 2024-01-24 | 31.025 | 32.375 | 30.750 | 30.753 | 22.648 | 2,099 |
| 2024-01-23 | 30.150 | 31.000 | 30.050 | 30.506 | 22.466 | 3,218 |
| 2024-01-22 | 30.650 | 30.650 | 30.650 | 30.650 | 22.572 | 38 |
| 2024-01-19 | 30.050 | 30.050 | 29.600 | 29.900 | 22.020 | 4,116 |
| 2024-01-18 | 30.200 | 30.200 | 29.650 | 30.100 | 22.167 | 546 |
| 2024-01-17 | 31.050 | 31.050 | 29.800 | 31.000 | 22.830 | 15,616 |
| 2024-01-16 | 32.450 | 32.453 | 31.450 | 31.450 | 23.161 | 3,812 |
| 2024-01-15 | 33.275 | 33.300 | 32.550 | 32.635 | 24.034 | 2,799 |
| 2024-01-12 | 33.750 | 33.750 | 32.800 | 32.901 | 24.230 | 7,319 |
| 2024-01-11 | 34.000 | 34.150 | 33.400 | 33.812 | 24.900 | 1,768 |
| 2024-01-10 | 34.300 | 34.500 | 33.600 | 33.600 | 24.744 | 5,593 |
| 2024-01-09 | 34.900 | 34.900 | 34.500 | 34.529 | 25.429 | 11,550 |
| 2024-01-08 | 35.100 | 35.100 | 34.550 | 34.700 | 25.554 | 2,621 |
| 2024-01-05 | 34.450 | 35.000 | 34.150 | 34.850 | 25.665 | 2,645 |
| 2024-01-04 | 34.200 | 34.700 | 34.100 | 34.650 | 25.518 | 6,128 |
| 2024-01-03 | 35.225 | 35.450 | 33.600 | 33.600 | 24.744 | 32,307 |
| 2024-01-02 | 35.625 | 35.750 | 35.400 | 35.657 | 26.259 | 8,458 |
| 2023-12-29 | 34.950 | 35.700 | 34.950 | 35.550 | 26.180 | 4,097 |
| 2023-12-28 | 36.100 | 36.100 | 34.250 | 34.317 | 25.272 | 16,690 |
| 2023-12-27 | 36.200 | 36.500 | 36.126 | 36.200 | 26.659 | 3,334 |
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.