Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 7,440.00 | 7,750.00 | 7,410.00 | 7,630.00 | 7,508.46 | 1,396 |
| 2023-09-26 | 7,350.00 | 7,360.00 | 7,290.00 | 7,340.00 | 7,223.08 | 741 |
| 2023-09-25 | 7,470.00 | 7,490.00 | 7,320.00 | 7,380.00 | 7,262.44 | 513 |
| 2023-09-22 | 7,420.00 | 7,510.00 | 7,360.00 | 7,460.00 | 7,341.16 | 599 |
| 2023-09-21 | 7,520.00 | 7,520.00 | 7,370.00 | 7,430.00 | 7,311.64 | 688 |
| 2023-09-20 | 7,420.00 | 7,560.00 | 7,390.00 | 7,540.00 | 7,419.89 | 1,106 |
| 2023-09-19 | 7,370.00 | 7,450.00 | 7,320.00 | 7,430.00 | 7,311.64 | 1,081 |
| 2023-09-18 | 7,400.00 | 7,440.00 | 7,370.00 | 7,390.00 | 7,272.28 | 944 |
| 2023-09-15 | 7,260.00 | 7,480.00 | 7,260.00 | 7,400.00 | 7,282.12 | 1,921 |
| 2023-09-14 | 7,230.00 | 7,280.00 | 7,210.00 | 7,280.00 | 7,164.03 | 736 |
| 2023-09-13 | 7,230.00 | 7,270.00 | 7,190.00 | 7,230.00 | 7,114.83 | 914 |
| 2023-09-12 | 7,330.00 | 7,350.00 | 7,250.00 | 7,270.00 | 7,154.19 | 836 |
| 2023-09-11 | 7,250.00 | 7,360.00 | 7,250.00 | 7,340.00 | 7,223.08 | 1,088 |
| 2023-09-08 | 7,230.00 | 7,270.00 | 7,180.00 | 7,260.00 | 7,144.35 | 1,229 |
| 2023-09-07 | 7,260.00 | 7,290.00 | 7,190.00 | 7,220.00 | 7,104.99 | 859 |
| 2023-09-06 | 7,150.00 | 7,270.00 | 7,150.00 | 7,270.00 | 7,154.19 | 1,188 |
| 2023-09-05 | 7,130.00 | 7,200.00 | 7,100.00 | 7,170.00 | 7,055.78 | 1,216 |
| 2023-09-04 | 7,160.00 | 7,240.00 | 7,120.00 | 7,160.00 | 7,045.94 | 1,296 |
| 2023-09-01 | 7,250.00 | 7,260.00 | 7,080.00 | 7,160.00 | 7,045.94 | 2,335 |
| 2023-08-31 | 7,620.00 | 7,660.00 | 7,180.00 | 7,270.00 | 7,154.19 | 21,258 |
| 2023-08-30 | 7,630.00 | 7,770.00 | 7,590.00 | 7,610.00 | 7,488.77 | 1,903 |
| 2023-08-29 | 7,500.00 | 7,640.00 | 7,470.00 | 7,580.00 | 7,459.25 | 949 |
| 2023-08-28 | 7,360.00 | 7,560.00 | 7,360.00 | 7,510.00 | 7,390.37 | 531 |
| 2023-08-25 | 7,320.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,242.76 | 1,180 |
| 2023-08-24 | 7,320.00 | 7,390.00 | 7,250.00 | 7,300.00 | 7,183.71 | 804 |
| 2023-08-23 | 7,290.00 | 7,420.00 | 7,270.00 | 7,320.00 | 7,203.39 | 678 |
| 2023-08-22 | 7,280.00 | 7,370.00 | 7,250.00 | 7,260.00 | 7,144.35 | 507 |
| 2023-08-21 | 7,240.00 | 7,330.00 | 7,230.00 | 7,280.00 | 7,164.03 | 592 |
| 2023-08-18 | 7,410.00 | 7,420.00 | 7,240.00 | 7,280.00 | 7,164.03 | 592 |
| 2023-08-17 | 7,520.00 | 7,520.00 | 7,370.00 | 7,410.00 | 7,291.96 | 730 |
| 2023-08-16 | 7,420.00 | 7,550.00 | 7,400.00 | 7,510.00 | 7,390.37 | 716 |
| 2023-08-15 | 7,280.00 | 7,460.00 | 7,280.00 | 7,420.00 | 7,301.80 | 630 |
| 2023-08-14 | 7,220.00 | 7,300.00 | 7,060.00 | 7,280.00 | 7,164.03 | 753 |
| 2023-08-11 | 7,330.00 | 7,600.00 | 7,200.00 | 7,240.00 | 7,124.67 | 1,412 |
| 2023-08-10 | 7,230.00 | 7,280.00 | 7,110.00 | 7,190.00 | 7,075.47 | 1,244 |
| 2023-08-09 | 7,360.00 | 7,360.00 | 7,140.00 | 7,210.00 | 7,095.15 | 538 |
| 2023-08-08 | 7,370.00 | 7,440.00 | 7,290.00 | 7,310.00 | 7,193.55 | 667 |
| 2023-08-07 | 7,240.00 | 7,430.00 | 7,200.00 | 7,370.00 | 7,252.60 | 560 |
| 2023-08-04 | 7,360.00 | 7,420.00 | 7,170.00 | 7,230.00 | 7,114.83 | 1,208 |
| 2023-08-03 | 7,380.00 | 7,380.00 | 7,300.00 | 7,360.00 | 7,242.76 | 358 |
| 2023-08-02 | 7,270.00 | 7,380.00 | 7,260.00 | 7,360.00 | 7,242.76 | 803 |
| 2023-08-01 | 7,270.00 | 7,350.00 | 7,260.00 | 7,300.00 | 7,183.71 | 600 |
| 2023-07-31 | 7,370.00 | 7,390.00 | 7,280.00 | 7,280.00 | 7,164.03 | 502 |
| 2023-07-28 | 7,330.00 | 7,380.00 | 7,270.00 | 7,370.00 | 7,252.60 | 498 |
| 2023-07-27 | 7,160.00 | 7,380.00 | 7,160.00 | 7,330.00 | 7,213.24 | 966 |
| 2023-07-26 | 7,180.00 | 7,230.00 | 7,030.00 | 7,130.00 | 7,016.42 | 1,142 |
| 2023-07-25 | 7,330.00 | 7,360.00 | 7,230.00 | 7,290.00 | 7,173.87 | 610 |
| 2023-07-24 | 7,460.00 | 7,470.00 | 7,290.00 | 7,330.00 | 7,213.24 | 846 |
| 2023-07-21 | 7,430.00 | 7,460.00 | 7,390.00 | 7,460.00 | 7,341.16 | 458 |
| 2023-07-20 | 7,410.00 | 7,510.00 | 7,360.00 | 7,460.00 | 7,341.16 | 810 |
| 2023-07-19 | 7,530.00 | 7,600.00 | 7,430.00 | 7,430.00 | 7,311.64 | 600 |
| 2023-07-18 | 7,520.00 | 7,640.00 | 7,490.00 | 7,540.00 | 7,419.89 | 765 |
| 2023-07-17 | 7,460.00 | 7,570.00 | 7,460.00 | 7,540.00 | 7,419.89 | 468 |
| 2023-07-14 | 7,610.00 | 7,640.00 | 7,440.00 | 7,480.00 | 7,360.85 | 885 |
| 2023-07-13 | 7,500.00 | 7,680.00 | 7,500.00 | 7,640.00 | 7,518.30 | 793 |
| 2023-07-12 | 7,450.00 | 7,540.00 | 7,390.00 | 7,520.00 | 7,400.21 | 856 |
| 2023-07-11 | 7,370.00 | 7,540.00 | 7,370.00 | 7,460.00 | 7,341.16 | 737 |
| 2023-07-10 | 7,320.00 | 7,480.00 | 7,320.00 | 7,390.00 | 7,272.28 | 1,005 |
| 2023-07-07 | 7,330.00 | 7,450.00 | 7,270.00 | 7,330.00 | 7,213.24 | 971 |
| 2023-07-06 | 7,280.00 | 7,450.00 | 7,260.00 | 7,360.00 | 7,242.76 | 892 |
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.