Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 8,120.00 | 8,180.00 | 8,070.00 | 8,130.00 | 8,000.49 | 457 |
| 2023-12-19 | 8,390.00 | 8,390.00 | 8,110.00 | 8,110.00 | 7,980.81 | 818 |
| 2023-12-18 | 8,300.00 | 8,420.00 | 8,290.00 | 8,370.00 | 8,236.67 | 678 |
| 2023-12-15 | 8,300.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,216.99 | 1,174 |
| 2023-12-14 | 8,270.00 | 8,360.00 | 8,170.00 | 8,300.00 | 8,167.78 | 823 |
| 2023-12-13 | 8,250.00 | 8,370.00 | 8,150.00 | 8,270.00 | 8,138.26 | 605 |
| 2023-12-12 | 8,080.00 | 8,300.00 | 8,080.00 | 8,230.00 | 8,098.90 | 911 |
| 2023-12-11 | 8,050.00 | 8,110.00 | 7,970.00 | 8,060.00 | 7,931.61 | 677 |
| 2023-12-08 | 7,860.00 | 8,090.00 | 7,840.00 | 8,060.00 | 7,931.61 | 643 |
| 2023-12-07 | 7,820.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,705.27 | 1,472 |
| 2023-12-06 | 7,890.00 | 7,930.00 | 7,820.00 | 7,830.00 | 7,705.27 | 988 |
| 2023-12-05 | 8,000.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,764.31 | 462 |
| 2023-12-04 | 8,060.00 | 8,160.00 | 8,020.00 | 8,050.00 | 7,921.77 | 509 |
| 2023-12-01 | 8,000.00 | 8,140.00 | 7,990.00 | 8,070.00 | 7,941.45 | 550 |
| 2023-11-30 | 8,030.00 | 8,030.00 | 7,940.00 | 7,980.00 | 7,852.88 | 8,001 |
| 2023-11-29 | 7,900.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,852.88 | 641 |
| 2023-11-28 | 8,040.00 | 8,040.00 | 7,840.00 | 7,900.00 | 7,774.16 | 583 |
| 2023-11-27 | 8,070.00 | 8,150.00 | 7,960.00 | 8,050.00 | 7,921.77 | 990 |
| 2023-11-24 | 8,110.00 | 8,220.00 | 8,080.00 | 8,130.00 | 8,000.49 | 852 |
| 2023-11-23 | 8,070.00 | 8,200.00 | 8,040.00 | 8,150.00 | 8,020.17 | 870 |
| 2023-11-22 | 7,970.00 | 8,100.00 | 7,850.00 | 8,030.00 | 7,902.08 | 1,056 |
| 2023-11-21 | 7,640.00 | 7,970.00 | 7,640.00 | 7,940.00 | 7,813.52 | 1,223 |
| 2023-11-20 | 7,530.00 | 7,690.00 | 7,520.00 | 7,620.00 | 7,498.62 | 591 |
| 2023-11-17 | 7,500.00 | 7,630.00 | 7,490.00 | 7,530.00 | 7,410.05 | 447 |
| 2023-11-16 | 7,510.00 | 7,550.00 | 7,480.00 | 7,510.00 | 7,390.37 | 419 |
| 2023-11-15 | 7,430.00 | 7,540.00 | 7,430.00 | 7,510.00 | 7,390.37 | 586 |
| 2023-11-14 | 7,340.00 | 7,430.00 | 7,320.00 | 7,430.00 | 7,311.64 | 439 |
| 2023-11-13 | 7,340.00 | 7,390.00 | 7,280.00 | 7,350.00 | 7,232.92 | 406 |
| 2023-11-10 | 7,340.00 | 7,380.00 | 7,310.00 | 7,350.00 | 7,232.92 | 395 |
| 2023-11-09 | 7,230.00 | 7,360.00 | 7,230.00 | 7,360.00 | 7,242.76 | 347 |
| 2023-11-08 | 7,250.00 | 7,270.00 | 7,200.00 | 7,230.00 | 7,114.83 | 474 |
| 2023-11-07 | 7,220.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,134.51 | 466 |
| 2023-11-06 | 7,190.00 | 7,240.00 | 7,140.00 | 7,240.00 | 7,124.67 | 544 |
| 2023-11-03 | 7,260.00 | 7,260.00 | 7,170.00 | 7,200.00 | 7,085.31 | 560 |
| 2023-11-02 | 7,080.00 | 7,340.00 | 7,070.00 | 7,240.00 | 7,124.67 | 800 |
| 2023-11-01 | 6,980.00 | 7,090.00 | 6,950.00 | 7,070.00 | 6,957.38 | 495 |
| 2023-10-31 | 6,980.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,888.49 | 397 |
| 2023-10-30 | 6,870.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,849.13 | 382 |
| 2023-10-27 | 6,910.00 | 6,960.00 | 6,870.00 | 6,890.00 | 6,780.24 | 410 |
| 2023-10-26 | 6,960.00 | 6,970.00 | 6,860.00 | 6,920.00 | 6,809.77 | 592 |
| 2023-10-25 | 6,970.00 | 7,030.00 | 6,920.00 | 7,030.00 | 6,918.01 | 438 |
| 2023-10-24 | 6,920.00 | 6,970.00 | 6,880.00 | 6,970.00 | 6,858.97 | 443 |
| 2023-10-23 | 6,900.00 | 6,970.00 | 6,830.00 | 6,930.00 | 6,819.61 | 465 |
| 2023-10-20 | 6,900.00 | 6,920.00 | 6,830.00 | 6,860.00 | 6,750.72 | 757 |
| 2023-10-19 | 7,030.00 | 7,030.00 | 6,920.00 | 6,930.00 | 6,819.61 | 1,142 |
| 2023-10-18 | 7,000.00 | 7,090.00 | 6,950.00 | 7,040.00 | 6,927.85 | 687 |
| 2023-10-17 | 6,930.00 | 6,980.00 | 6,920.00 | 6,970.00 | 6,858.97 | 765 |
| 2023-10-16 | 6,990.00 | 7,010.00 | 6,910.00 | 6,930.00 | 6,819.61 | 1,106 |
| 2023-10-13 | 7,170.00 | 7,180.00 | 6,990.00 | 7,000.00 | 6,888.49 | 744 |
| 2023-10-12 | 7,190.00 | 7,220.00 | 7,110.00 | 7,200.00 | 7,085.31 | 1,587 |
| 2023-10-11 | 7,160.00 | 7,190.00 | 7,110.00 | 7,180.00 | 7,065.62 | 691 |
| 2023-10-10 | 7,060.00 | 7,160.00 | 7,020.00 | 7,160.00 | 7,045.94 | 1,208 |
| 2023-10-09 | 7,090.00 | 7,140.00 | 6,960.00 | 7,040.00 | 6,927.85 | 1,187 |
| 2023-10-06 | 7,580.00 | 7,580.00 | 7,070.00 | 7,070.00 | 6,957.38 | 1,739 |
| 2023-10-05 | 7,460.00 | 7,630.00 | 7,450.00 | 7,550.00 | 7,429.73 | 477 |
| 2023-10-04 | 7,560.00 | 7,650.00 | 7,410.00 | 7,430.00 | 7,311.64 | 704 |
| 2023-10-03 | 7,580.00 | 7,640.00 | 7,560.00 | 7,560.00 | 7,439.57 | 542 |
| 2023-10-02 | 7,700.00 | 7,740.00 | 7,590.00 | 7,610.00 | 7,488.77 | 471 |
| 2023-09-29 | 7,680.00 | 7,800.00 | 7,650.00 | 7,690.00 | 7,567.50 | 749 |
| 2023-09-28 | 7,660.00 | 7,740.00 | 7,590.00 | 7,680.00 | 7,557.66 | 899 |
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.