Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10,100.00 | 10,340.00 | 10,020.00 | 10,080.00 | 9,960.40 | 707 |
| 2024-06-12 | 9,720.00 | 9,930.00 | 9,720.00 | 9,870.00 | 9,752.89 | 341 |
| 2024-06-11 | 9,880.00 | 9,890.00 | 9,710.00 | 9,730.00 | 9,614.55 | 512 |
| 2024-06-10 | 9,840.00 | 9,840.00 | 9,710.00 | 9,840.00 | 9,723.25 | 352 |
| 2024-06-07 | 10,000.00 | 10,020.00 | 9,840.00 | 9,840.00 | 9,723.25 | 506 |
| 2024-06-06 | 9,920.00 | 10,080.00 | 9,920.00 | 10,080.00 | 9,960.40 | 513 |
| 2024-06-05 | 9,790.00 | 9,960.00 | 9,790.00 | 9,900.00 | 9,782.54 | 471 |
| 2024-06-04 | 9,540.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,683.72 | 1,156 |
| 2024-06-03 | 9,770.00 | 9,770.00 | 9,580.00 | 9,580.00 | 9,466.33 | 944 |
| 2024-05-31 | 9,800.00 | 9,800.00 | 9,670.00 | 9,780.00 | 9,663.96 | 3,479 |
| 2024-05-30 | 9,830.00 | 9,900.00 | 9,770.00 | 9,800.00 | 9,683.72 | 390 |
| 2024-05-29 | 9,870.00 | 9,930.00 | 9,820.00 | 9,850.00 | 9,733.13 | 317 |
| 2024-05-28 | 9,970.00 | 10,040.00 | 9,840.00 | 9,840.00 | 9,723.25 | 303 |
| 2024-05-27 | 10,040.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,851.71 | 282 |
| 2024-05-24 | 9,870.00 | 10,080.00 | 9,860.00 | 10,040.00 | 9,920.87 | 424 |
| 2024-05-23 | 9,990.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,782.54 | 356 |
| 2024-05-22 | 9,930.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,871.47 | 533 |
| 2024-05-21 | 9,900.00 | 10,060.00 | 9,870.00 | 9,940.00 | 9,822.06 | 543 |
| 2024-05-20 | 9,770.00 | 9,960.00 | 9,740.00 | 9,890.00 | 9,772.65 | 225 |
| 2024-05-17 | 9,800.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,654.08 | 245 |
| 2024-05-16 | 9,810.00 | 9,910.00 | 9,750.00 | 9,800.00 | 9,683.72 | 407 |
| 2024-05-15 | 9,840.00 | 9,870.00 | 9,740.00 | 9,870.00 | 9,712.77 | 336 |
| 2024-05-14 | 9,810.00 | 9,860.00 | 9,670.00 | 9,820.00 | 9,663.57 | 548 |
| 2024-05-13 | 9,920.00 | 9,940.00 | 9,720.00 | 9,770.00 | 9,614.37 | 490 |
| 2024-05-10 | 9,690.00 | 9,880.00 | 9,650.00 | 9,870.00 | 9,712.77 | 465 |
| 2024-05-09 | 9,570.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,545.48 | 469 |
| 2024-05-08 | 9,420.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,417.55 | 888 |
| 2024-05-07 | 9,330.00 | 9,460.00 | 9,310.00 | 9,420.00 | 9,269.94 | 800 |
| 2024-05-06 | 9,340.00 | 9,430.00 | 9,300.00 | 9,360.00 | 9,210.90 | 219 |
| 2024-05-03 | 9,240.00 | 9,430.00 | 9,200.00 | 9,350.00 | 9,201.06 | 376 |
| 2024-05-02 | 9,410.00 | 9,410.00 | 9,170.00 | 9,240.00 | 9,092.81 | 386 |
| 2024-04-30 | 9,360.00 | 9,490.00 | 9,360.00 | 9,430.00 | 9,279.78 | 657 |
| 2024-04-29 | 9,410.00 | 9,470.00 | 9,340.00 | 9,390.00 | 9,240.42 | 303 |
| 2024-04-26 | 9,400.00 | 9,450.00 | 9,340.00 | 9,420.00 | 9,269.94 | 293 |
| 2024-04-25 | 9,290.00 | 9,390.00 | 9,220.00 | 9,390.00 | 9,240.42 | 540 |
| 2024-04-24 | 9,270.00 | 9,430.00 | 9,270.00 | 9,300.00 | 9,151.85 | 338 |
| 2024-04-23 | 9,200.00 | 9,320.00 | 9,160.00 | 9,320.00 | 9,171.53 | 506 |
| 2024-04-22 | 9,040.00 | 9,270.00 | 9,040.00 | 9,170.00 | 9,023.92 | 626 |
| 2024-04-19 | 9,000.00 | 9,100.00 | 8,950.00 | 9,040.00 | 8,896.00 | 361 |
| 2024-04-18 | 8,860.00 | 9,030.00 | 8,820.00 | 9,010.00 | 8,866.47 | 369 |
| 2024-04-17 | 8,870.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,728.70 | 254 |
| 2024-04-16 | 8,760.00 | 8,890.00 | 8,650.00 | 8,840.00 | 8,699.18 | 301 |
| 2024-04-15 | 8,820.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,669.66 | 321 |
| 2024-04-12 | 8,920.00 | 9,100.00 | 8,830.00 | 8,830.00 | 8,689.34 | 473 |
| 2024-04-11 | 8,820.00 | 8,940.00 | 8,790.00 | 8,930.00 | 8,787.75 | 421 |
| 2024-04-10 | 8,840.00 | 8,930.00 | 8,820.00 | 8,850.00 | 8,709.02 | 308 |
| 2024-04-09 | 8,910.00 | 8,960.00 | 8,830.00 | 8,830.00 | 8,689.34 | 189 |
| 2024-04-08 | 8,980.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,777.91 | 397 |
| 2024-04-05 | 8,960.00 | 8,990.00 | 8,820.00 | 8,990.00 | 8,846.79 | 533 |
| 2024-04-04 | 8,760.00 | 8,950.00 | 8,720.00 | 8,930.00 | 8,787.75 | 582 |
| 2024-04-03 | 8,920.00 | 8,920.00 | 8,640.00 | 8,770.00 | 8,630.30 | 481 |
| 2024-04-02 | 8,980.00 | 9,000.00 | 8,860.00 | 8,930.00 | 8,787.75 | 616 |
| 2024-03-28 | 8,910.00 | 8,950.00 | 8,810.00 | 8,950.00 | 8,807.43 | 922 |
| 2024-03-27 | 8,630.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,502.37 | 450 |
| 2024-03-26 | 8,660.00 | 8,660.00 | 8,510.00 | 8,580.00 | 8,443.32 | 501 |
| 2024-03-25 | 8,850.00 | 8,890.00 | 8,680.00 | 8,730.00 | 8,590.93 | 457 |
| 2024-03-22 | 8,660.00 | 8,870.00 | 8,660.00 | 8,850.00 | 8,709.02 | 437 |
| 2024-03-21 | 8,700.00 | 8,760.00 | 8,670.00 | 8,690.00 | 8,551.57 | 296 |
| 2024-03-20 | 8,660.00 | 8,820.00 | 8,570.00 | 8,690.00 | 8,551.57 | 463 |
| 2024-03-19 | 8,650.00 | 8,720.00 | 8,540.00 | 8,670.00 | 8,531.89 | 775 |
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.