Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 11,760.00 | 11,840.00 | 11,560.00 | 11,580.00 | 11,442.60 | 471 |
| 2024-09-04 | 11,300.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,620.47 | 770 |
| 2024-09-03 | 11,340.00 | 11,520.00 | 11,340.00 | 11,460.00 | 11,324.03 | 355 |
| 2024-09-02 | 11,400.00 | 11,440.00 | 11,300.00 | 11,440.00 | 11,304.26 | 381 |
| 2024-08-30 | 11,160.00 | 11,380.00 | 11,160.00 | 11,380.00 | 11,244.98 | 1,528 |
| 2024-08-29 | 10,960.00 | 11,200.00 | 10,940.00 | 11,200.00 | 11,067.11 | 400 |
| 2024-08-28 | 10,840.00 | 11,000.00 | 10,820.00 | 11,000.00 | 10,869.48 | 424 |
| 2024-08-27 | 10,820.00 | 10,880.00 | 10,800.00 | 10,880.00 | 10,750.91 | 325 |
| 2024-08-26 | 10,960.00 | 10,960.00 | 10,800.00 | 10,820.00 | 10,691.62 | 349 |
| 2024-08-23 | 10,820.00 | 10,860.00 | 10,780.00 | 10,820.00 | 10,691.62 | 249 |
| 2024-08-22 | 10,840.00 | 10,900.00 | 10,700.00 | 10,820.00 | 10,691.62 | 297 |
| 2024-08-21 | 10,880.00 | 10,960.00 | 10,760.00 | 10,900.00 | 10,770.67 | 790 |
| 2024-08-20 | 10,900.00 | 10,920.00 | 10,800.00 | 10,920.00 | 10,790.43 | 374 |
| 2024-08-19 | 10,980.00 | 11,000.00 | 10,900.00 | 10,960.00 | 10,829.96 | 391 |
| 2024-08-16 | 10,760.00 | 11,000.00 | 10,760.00 | 10,960.00 | 10,829.96 | 444 |
| 2024-08-15 | 10,880.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,632.33 | 249 |
| 2024-08-14 | 10,940.00 | 10,940.00 | 10,740.00 | 10,900.00 | 10,770.67 | 391 |
| 2024-08-13 | 10,920.00 | 10,940.00 | 10,840.00 | 10,940.00 | 10,810.20 | 288 |
| 2024-08-12 | 10,840.00 | 10,940.00 | 10,700.00 | 10,900.00 | 10,770.67 | 423 |
| 2024-08-09 | 10,160.00 | 10,940.00 | 10,100.00 | 10,720.00 | 10,592.81 | 1,209 |
| 2024-08-08 | 9,930.00 | 10,060.00 | 9,850.00 | 10,040.00 | 9,920.87 | 556 |
| 2024-08-07 | 9,770.00 | 9,990.00 | 9,770.00 | 9,940.00 | 9,822.06 | 459 |
| 2024-08-06 | 9,720.00 | 9,860.00 | 9,710.00 | 9,750.00 | 9,634.32 | 399 |
| 2024-08-05 | 9,850.00 | 9,850.00 | 9,520.00 | 9,640.00 | 9,525.62 | 717 |
| 2024-08-02 | 9,990.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,822.06 | 317 |
| 2024-08-01 | 10,000.00 | 10,120.00 | 9,950.00 | 10,040.00 | 9,920.87 | 307 |
| 2024-07-31 | 9,950.00 | 10,040.00 | 9,940.00 | 10,040.00 | 9,920.87 | 269 |
| 2024-07-30 | 9,930.00 | 9,990.00 | 9,880.00 | 9,950.00 | 9,831.94 | 235 |
| 2024-07-29 | 9,890.00 | 9,950.00 | 9,820.00 | 9,880.00 | 9,762.77 | 212 |
| 2024-07-26 | 9,810.00 | 9,890.00 | 9,770.00 | 9,890.00 | 9,772.65 | 209 |
| 2024-07-25 | 9,870.00 | 9,870.00 | 9,710.00 | 9,810.00 | 9,693.60 | 263 |
| 2024-07-24 | 9,870.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,762.77 | 288 |
| 2024-07-23 | 10,080.00 | 10,080.00 | 9,890.00 | 9,900.00 | 9,782.54 | 345 |
| 2024-07-22 | 9,950.00 | 10,080.00 | 9,920.00 | 10,080.00 | 9,960.40 | 414 |
| 2024-07-19 | 10,020.00 | 10,040.00 | 9,880.00 | 9,900.00 | 9,782.54 | 274 |
| 2024-07-18 | 9,920.00 | 10,040.00 | 9,890.00 | 10,040.00 | 9,920.87 | 241 |
| 2024-07-17 | 9,910.00 | 9,970.00 | 9,780.00 | 9,960.00 | 9,841.82 | 248 |
| 2024-07-16 | 9,800.00 | 9,910.00 | 9,650.00 | 9,910.00 | 9,792.42 | 272 |
| 2024-07-15 | 9,930.00 | 9,960.00 | 9,770.00 | 9,780.00 | 9,663.96 | 413 |
| 2024-07-12 | 9,850.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,802.30 | 326 |
| 2024-07-11 | 9,810.00 | 9,870.00 | 9,690.00 | 9,870.00 | 9,752.89 | 374 |
| 2024-07-10 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,703.48 | 219 |
| 2024-07-09 | 9,850.00 | 9,850.00 | 9,760.00 | 9,840.00 | 9,723.25 | 391 |
| 2024-07-08 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,703.48 | 240 |
| 2024-07-05 | 9,650.00 | 9,820.00 | 9,640.00 | 9,820.00 | 9,703.48 | 349 |
| 2024-07-04 | 9,770.00 | 9,790.00 | 9,640.00 | 9,670.00 | 9,555.26 | 255 |
| 2024-07-03 | 9,740.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,634.32 | 738 |
| 2024-07-02 | 9,680.00 | 9,700.00 | 9,610.00 | 9,700.00 | 9,584.91 | 249 |
| 2024-07-01 | 9,710.00 | 9,710.00 | 9,520.00 | 9,630.00 | 9,515.74 | 450 |
| 2024-06-28 | 9,920.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,515.74 | 735 |
| 2024-06-27 | 9,910.00 | 9,980.00 | 9,890.00 | 9,940.00 | 9,822.06 | 257 |
| 2024-06-26 | 10,020.00 | 10,040.00 | 9,890.00 | 9,920.00 | 9,802.30 | 489 |
| 2024-06-25 | 10,020.00 | 10,020.00 | 9,950.00 | 10,020.00 | 9,901.11 | 403 |
| 2024-06-24 | 10,000.00 | 10,020.00 | 9,910.00 | 10,020.00 | 9,901.11 | 328 |
| 2024-06-21 | 10,000.00 | 10,080.00 | 9,910.00 | 10,000.00 | 9,881.35 | 812 |
| 2024-06-20 | 9,940.00 | 10,060.00 | 9,940.00 | 10,000.00 | 9,881.35 | 434 |
| 2024-06-19 | 10,080.00 | 10,080.00 | 9,860.00 | 9,900.00 | 9,782.54 | 702 |
| 2024-06-18 | 10,060.00 | 10,100.00 | 9,910.00 | 10,100.00 | 9,980.16 | 481 |
| 2024-06-17 | 10,000.00 | 10,080.00 | 9,970.00 | 10,040.00 | 9,920.87 | 323 |
| 2024-06-14 | 10,140.00 | 10,160.00 | 9,910.00 | 9,990.00 | 9,871.47 | 360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 63.0000 EUR |
| 2025-05-15 | 53.2000 EUR |
| 2024-05-16 | 40.6000 EUR |
| 2023-05-18 | 45.0000 EUR |
| 2023-05-16 | 31.5000 EUR |
| 2022-05-16 | 28.0000 EUR |
| 2021-05-20 | 24.8500 EUR |
| 2020-05-19 | 22.4000 EUR |
| 2019-05-22 | 20.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.