Lotus Bakeries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	7,280.00	7,450.00	7,260.00	7,360.00	7,242.76	892
2023-07-05	7,220.00	7,330.00	7,200.00	7,330.00	7,213.24	534
2023-07-04	7,270.00	7,300.00	7,190.00	7,220.00	7,104.99	438
2023-07-03	7,200.00	7,350.00	7,200.00	7,260.00	7,144.35	824
2023-06-30	7,070.00	7,280.00	7,070.00	7,270.00	7,154.19	670
2023-06-29	6,910.00	7,090.00	6,910.00	7,090.00	6,977.06	737
2023-06-28	6,960.00	6,990.00	6,870.00	6,940.00	6,829.45	663
2023-06-27	6,930.00	6,980.00	6,900.00	6,940.00	6,829.45	665
2023-06-26	6,950.00	7,020.00	6,900.00	6,920.00	6,809.77	718
2023-06-23	6,940.00	6,980.00	6,920.00	6,950.00	6,839.29	453
2023-06-22	6,950.00	6,970.00	6,900.00	6,950.00	6,839.29	526
2023-06-21	6,880.00	7,000.00	6,880.00	6,960.00	6,849.13	647
2023-06-20	6,730.00	6,920.00	6,720.00	6,910.00	6,799.93	597
2023-06-19	6,750.00	6,880.00	6,750.00	6,750.00	6,642.47	679
2023-06-16	6,870.00	6,900.00	6,730.00	6,790.00	6,681.84	1,171
2023-06-15	6,900.00	6,930.00	6,830.00	6,880.00	6,770.40	675
2023-06-14	6,770.00	6,900.00	6,730.00	6,900.00	6,790.08	644
2023-06-13	6,950.00	6,950.00	6,750.00	6,770.00	6,662.16	777
2023-06-12	6,800.00	6,960.00	6,720.00	6,930.00	6,819.61	768
2023-06-09	6,780.00	6,910.00	6,770.00	6,840.00	6,731.04	1,220
2023-06-08	6,590.00	6,780.00	6,580.00	6,770.00	6,662.16	1,445
2023-06-07	6,460.00	6,650.00	6,460.00	6,600.00	6,494.86	954
2023-06-06	6,190.00	6,560.00	6,190.00	6,490.00	6,386.62	1,108
2023-06-05	6,100.00	6,240.00	6,060.00	6,210.00	6,111.08	612
2023-06-02	6,030.00	6,130.00	6,000.00	6,080.00	5,983.15	445
2023-06-01	5,860.00	6,050.00	5,850.00	5,990.00	5,894.58	561
2023-05-31	5,860.00	5,870.00	5,820.00	5,830.00	5,737.13	378
2023-05-30	5,880.00	5,940.00	5,840.00	5,850.00	5,756.81	508
2023-05-29	5,870.00	5,890.00	5,850.00	5,880.00	5,786.33	178
2023-05-26	5,860.00	5,910.00	5,830.00	5,840.00	5,746.97	406
2023-05-25	5,900.00	5,900.00	5,820.00	5,840.00	5,746.97	378
2023-05-24	5,890.00	5,890.00	5,830.00	5,860.00	5,766.65	412
2023-05-23	6,050.00	6,070.00	5,890.00	5,890.00	5,796.17	558
2023-05-22	5,980.00	6,140.00	5,980.00	6,050.00	5,953.63	377
2023-05-19	6,010.00	6,010.00	5,920.00	5,960.00	5,865.06	391
2023-05-18	6,000.00	6,040.00	5,990.00	6,000.00	5,904.42	150
2023-05-17	6,000.00	6,100.00	5,950.00	5,970.00	5,830.62	665
2023-05-16	6,130.00	6,130.00	5,980.00	6,020.00	5,879.45	553
2023-05-15	6,290.00	6,290.00	6,120.00	6,120.00	5,946.35	702
2023-05-12	6,410.00	6,470.00	6,370.00	6,390.00	6,208.69	353
2023-05-11	6,340.00	6,420.00	6,320.00	6,400.00	6,218.40	293
2023-05-10	6,330.00	6,390.00	6,310.00	6,350.00	6,169.82	237
2023-05-09	6,270.00	6,340.00	6,260.00	6,330.00	6,150.39	253
2023-05-08	6,300.00	6,350.00	6,290.00	6,290.00	6,111.53	215
2023-05-05	6,250.00	6,310.00	6,210.00	6,310.00	6,130.96	163
2023-05-04	6,260.00	6,280.00	6,150.00	6,230.00	6,053.23	414
2023-05-03	6,270.00	6,310.00	6,200.00	6,240.00	6,062.94	266
2023-05-02	6,280.00	6,310.00	6,220.00	6,250.00	6,072.66	282
2023-04-28	6,270.00	6,320.00	6,240.00	6,260.00	6,082.38	231
2023-04-27	6,190.00	6,320.00	6,180.00	6,250.00	6,072.66	393
2023-04-26	6,310.00	6,350.00	6,190.00	6,230.00	6,053.23	274
2023-04-25	6,330.00	6,340.00	6,260.00	6,340.00	6,160.11	242
2023-04-24	6,340.00	6,390.00	6,290.00	6,310.00	6,130.96	308
2023-04-21	6,290.00	6,430.00	6,290.00	6,430.00	6,247.55	507
2023-04-20	6,210.00	6,320.00	6,110.00	6,320.00	6,140.67	462
2023-04-19	6,190.00	6,230.00	6,180.00	6,200.00	6,024.08	245
2023-04-18	6,290.00	6,320.00	6,190.00	6,200.00	6,024.08	187
2023-04-17	6,230.00	6,290.00	6,230.00	6,270.00	6,092.09	261
2023-04-14	6,310.00	6,320.00	6,210.00	6,230.00	6,053.23	361
2023-04-13	6,330.00	6,350.00	6,260.00	6,320.00	6,140.67	286

← NewerPage 15 of 22 · 1,285 trading daysOlder →

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.