Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8,740.00 | 8,740.00 | 8,540.00 | 8,610.00 | 8,472.84 | 916 |
| 2024-03-15 | 8,980.00 | 8,980.00 | 8,680.00 | 8,680.00 | 8,541.73 | 2,482 |
| 2024-03-14 | 9,000.00 | 9,020.00 | 8,920.00 | 8,930.00 | 8,787.75 | 330 |
| 2024-03-13 | 8,970.00 | 9,010.00 | 8,820.00 | 8,980.00 | 8,836.95 | 562 |
| 2024-03-12 | 9,000.00 | 9,000.00 | 8,910.00 | 8,960.00 | 8,817.27 | 323 |
| 2024-03-11 | 8,850.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,827.11 | 382 |
| 2024-03-08 | 9,000.00 | 9,000.00 | 8,790.00 | 8,800.00 | 8,659.82 | 520 |
| 2024-03-07 | 8,970.00 | 9,060.00 | 8,940.00 | 8,990.00 | 8,846.79 | 495 |
| 2024-03-06 | 8,850.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,817.27 | 496 |
| 2024-03-05 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,659.82 | 247 |
| 2024-03-04 | 8,750.00 | 9,000.00 | 8,750.00 | 8,790.00 | 8,649.98 | 691 |
| 2024-03-01 | 8,710.00 | 8,750.00 | 8,670.00 | 8,730.00 | 8,590.93 | 665 |
| 2024-02-29 | 8,670.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,561.41 | 2,005 |
| 2024-02-28 | 8,730.00 | 8,740.00 | 8,660.00 | 8,680.00 | 8,541.73 | 468 |
| 2024-02-27 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,581.09 | 429 |
| 2024-02-26 | 8,860.00 | 8,880.00 | 8,790.00 | 8,870.00 | 8,728.70 | 489 |
| 2024-02-23 | 8,900.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,718.86 | 427 |
| 2024-02-22 | 8,980.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,758.23 | 373 |
| 2024-02-21 | 9,000.00 | 9,030.00 | 8,880.00 | 8,950.00 | 8,807.43 | 312 |
| 2024-02-20 | 9,050.00 | 9,090.00 | 8,950.00 | 9,000.00 | 8,856.63 | 633 |
| 2024-02-19 | 9,100.00 | 9,200.00 | 9,050.00 | 9,080.00 | 8,935.36 | 330 |
| 2024-02-16 | 8,950.00 | 9,140.00 | 8,910.00 | 9,110.00 | 8,964.88 | 391 |
| 2024-02-15 | 8,980.00 | 9,020.00 | 8,920.00 | 8,940.00 | 8,797.59 | 419 |
| 2024-02-14 | 8,830.00 | 9,010.00 | 8,830.00 | 8,990.00 | 8,846.79 | 363 |
| 2024-02-13 | 9,100.00 | 9,160.00 | 8,780.00 | 8,820.00 | 8,679.50 | 995 |
| 2024-02-12 | 9,200.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,151.85 | 353 |
| 2024-02-09 | 9,300.00 | 9,300.00 | 9,170.00 | 9,240.00 | 9,092.81 | 528 |
| 2024-02-08 | 9,200.00 | 9,410.00 | 9,180.00 | 9,240.00 | 9,092.81 | 826 |
| 2024-02-07 | 8,820.00 | 9,230.00 | 8,820.00 | 9,220.00 | 9,073.13 | 1,588 |
| 2024-02-06 | 9,310.00 | 9,310.00 | 8,700.00 | 8,890.00 | 8,748.38 | 1,624 |
| 2024-02-05 | 8,200.00 | 9,400.00 | 8,200.00 | 9,360.00 | 9,210.90 | 3,973 |
| 2024-02-02 | 7,990.00 | 8,020.00 | 7,850.00 | 7,850.00 | 7,724.95 | 483 |
| 2024-02-01 | 7,940.00 | 7,960.00 | 7,860.00 | 7,950.00 | 7,823.36 | 479 |
| 2024-01-31 | 7,890.00 | 7,940.00 | 7,850.00 | 7,890.00 | 7,764.31 | 482 |
| 2024-01-30 | 7,780.00 | 7,870.00 | 7,760.00 | 7,870.00 | 7,744.63 | 297 |
| 2024-01-29 | 7,860.00 | 7,860.00 | 7,740.00 | 7,780.00 | 7,656.07 | 206 |
| 2024-01-26 | 7,790.00 | 7,850.00 | 7,740.00 | 7,850.00 | 7,724.95 | 383 |
| 2024-01-25 | 7,800.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,675.75 | 387 |
| 2024-01-24 | 7,810.00 | 7,850.00 | 7,750.00 | 7,820.00 | 7,695.43 | 439 |
| 2024-01-23 | 7,920.00 | 7,920.00 | 7,770.00 | 7,780.00 | 7,656.07 | 600 |
| 2024-01-22 | 7,780.00 | 7,920.00 | 7,760.00 | 7,920.00 | 7,793.84 | 620 |
| 2024-01-19 | 7,800.00 | 7,810.00 | 7,690.00 | 7,760.00 | 7,636.39 | 346 |
| 2024-01-18 | 7,920.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,675.75 | 509 |
| 2024-01-17 | 7,840.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,744.63 | 336 |
| 2024-01-16 | 7,830.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,754.47 | 417 |
| 2024-01-15 | 7,740.00 | 7,840.00 | 7,740.00 | 7,840.00 | 7,715.11 | 336 |
| 2024-01-12 | 7,650.00 | 7,750.00 | 7,560.00 | 7,730.00 | 7,606.86 | 804 |
| 2024-01-11 | 7,770.00 | 7,770.00 | 7,610.00 | 7,640.00 | 7,518.30 | 769 |
| 2024-01-10 | 7,730.00 | 7,890.00 | 7,700.00 | 7,740.00 | 7,616.70 | 1,164 |
| 2024-01-09 | 8,170.00 | 8,170.00 | 7,760.00 | 7,820.00 | 7,695.43 | 1,280 |
| 2024-01-08 | 8,210.00 | 8,330.00 | 8,190.00 | 8,320.00 | 8,187.46 | 331 |
| 2024-01-05 | 8,180.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,059.54 | 235 |
| 2024-01-04 | 8,020.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,049.69 | 512 |
| 2024-01-03 | 8,260.00 | 8,260.00 | 8,050.00 | 8,070.00 | 7,941.45 | 527 |
| 2024-01-02 | 8,300.00 | 8,320.00 | 8,150.00 | 8,260.00 | 8,128.42 | 552 |
| 2023-12-29 | 8,260.00 | 8,300.00 | 8,200.00 | 8,230.00 | 8,098.90 | 239 |
| 2023-12-28 | 8,310.00 | 8,340.00 | 8,210.00 | 8,220.00 | 8,089.06 | 336 |
| 2023-12-27 | 8,190.00 | 8,320.00 | 8,170.00 | 8,310.00 | 8,177.62 | 427 |
| 2023-12-22 | 8,090.00 | 8,170.00 | 8,090.00 | 8,140.00 | 8,010.33 | 247 |
| 2023-12-21 | 8,100.00 | 8,130.00 | 8,020.00 | 8,090.00 | 7,961.13 | 450 |
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.