Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 6,500.00 | 6,500.00 | 6,330.00 | 6,370.00 | 6,189.26 | 487 |
| 2023-04-11 | 6,520.00 | 6,520.00 | 6,460.00 | 6,480.00 | 6,296.13 | 245 |
| 2023-04-06 | 6,490.00 | 6,540.00 | 6,480.00 | 6,500.00 | 6,315.57 | 259 |
| 2023-04-05 | 6,450.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,305.85 | 292 |
| 2023-04-04 | 6,440.00 | 6,480.00 | 6,390.00 | 6,430.00 | 6,247.55 | 295 |
| 2023-04-03 | 6,470.00 | 6,470.00 | 6,350.00 | 6,420.00 | 6,237.84 | 508 |
| 2023-03-31 | 6,380.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,266.99 | 611 |
| 2023-03-30 | 6,290.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,208.69 | 353 |
| 2023-03-29 | 6,170.00 | 6,320.00 | 6,170.00 | 6,320.00 | 6,140.67 | 427 |
| 2023-03-28 | 6,210.00 | 6,240.00 | 6,120.00 | 6,170.00 | 5,994.93 | 350 |
| 2023-03-27 | 6,180.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,024.08 | 284 |
| 2023-03-24 | 6,200.00 | 6,200.00 | 6,110.00 | 6,150.00 | 5,975.50 | 403 |
| 2023-03-23 | 6,070.00 | 6,210.00 | 6,040.00 | 6,200.00 | 6,024.08 | 526 |
| 2023-03-22 | 6,060.00 | 6,090.00 | 6,040.00 | 6,080.00 | 5,907.48 | 288 |
| 2023-03-21 | 6,190.00 | 6,190.00 | 6,060.00 | 6,060.00 | 5,888.05 | 386 |
| 2023-03-20 | 6,050.00 | 6,240.00 | 5,990.00 | 6,190.00 | 6,014.36 | 545 |
| 2023-03-17 | 6,140.00 | 6,170.00 | 6,030.00 | 6,030.00 | 5,858.90 | 6,253 |
| 2023-03-16 | 5,910.00 | 6,130.00 | 5,910.00 | 6,110.00 | 5,936.63 | 816 |
| 2023-03-15 | 5,940.00 | 5,980.00 | 5,880.00 | 5,920.00 | 5,752.02 | 463 |
| 2023-03-14 | 5,900.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,761.74 | 433 |
| 2023-03-13 | 6,010.00 | 6,010.00 | 5,870.00 | 5,880.00 | 5,713.16 | 502 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,800.61 | 323 |
| 2023-03-09 | 6,080.00 | 6,080.00 | 5,990.00 | 5,990.00 | 5,820.04 | 353 |
| 2023-03-08 | 6,080.00 | 6,100.00 | 6,020.00 | 6,050.00 | 5,878.34 | 202 |
| 2023-03-07 | 6,040.00 | 6,140.00 | 6,030.00 | 6,080.00 | 5,907.48 | 414 |
| 2023-03-06 | 6,130.00 | 6,130.00 | 6,000.00 | 6,020.00 | 5,849.19 | 300 |
| 2023-03-03 | 6,050.00 | 6,130.00 | 6,040.00 | 6,080.00 | 5,907.48 | 242 |
| 2023-03-02 | 6,010.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,897.77 | 438 |
| 2023-03-01 | 6,140.00 | 6,140.00 | 6,030.00 | 6,030.00 | 5,858.90 | 245 |
| 2023-02-28 | 6,210.00 | 6,210.00 | 6,140.00 | 6,150.00 | 5,975.50 | 340 |
| 2023-02-27 | 6,150.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,033.80 | 391 |
| 2023-02-24 | 6,150.00 | 6,150.00 | 6,060.00 | 6,130.00 | 5,956.07 | 433 |
| 2023-02-23 | 6,030.00 | 6,110.00 | 6,020.00 | 6,110.00 | 5,936.63 | 359 |
| 2023-02-22 | 6,080.00 | 6,110.00 | 6,020.00 | 6,020.00 | 5,849.19 | 453 |
| 2023-02-21 | 6,070.00 | 6,140.00 | 6,070.00 | 6,100.00 | 5,926.92 | 198 |
| 2023-02-20 | 6,190.00 | 6,230.00 | 6,050.00 | 6,070.00 | 5,897.77 | 497 |
| 2023-02-17 | 6,120.00 | 6,170.00 | 6,030.00 | 6,160.00 | 5,985.21 | 400 |
| 2023-02-16 | 6,090.00 | 6,140.00 | 6,060.00 | 6,120.00 | 5,946.35 | 360 |
| 2023-02-15 | 6,000.00 | 6,100.00 | 6,000.00 | 6,090.00 | 5,917.20 | 385 |
| 2023-02-14 | 5,940.00 | 6,060.00 | 5,930.00 | 6,020.00 | 5,849.19 | 324 |
| 2023-02-13 | 5,960.00 | 6,020.00 | 5,910.00 | 5,950.00 | 5,781.17 | 467 |
| 2023-02-10 | 5,930.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,752.02 | 441 |
| 2023-02-09 | 5,800.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,742.31 | 479 |
| 2023-02-08 | 6,010.00 | 6,050.00 | 5,690.00 | 5,810.00 | 5,645.15 | 989 |
| 2023-02-07 | 6,100.00 | 6,450.00 | 5,930.00 | 5,980.00 | 5,810.32 | 1,021 |
| 2023-02-06 | 5,980.00 | 6,020.00 | 5,920.00 | 6,010.00 | 5,839.47 | 505 |
| 2023-02-03 | 5,960.00 | 6,030.00 | 5,960.00 | 6,000.00 | 5,829.75 | 583 |
| 2023-02-02 | 5,970.00 | 6,010.00 | 5,930.00 | 5,980.00 | 5,810.32 | 465 |
| 2023-02-01 | 6,000.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,771.46 | 327 |
| 2023-01-31 | 5,960.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,800.61 | 269 |
| 2023-01-30 | 5,910.00 | 6,020.00 | 5,900.00 | 5,970.00 | 5,800.61 | 468 |
| 2023-01-27 | 5,900.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,752.02 | 271 |
| 2023-01-26 | 5,960.00 | 5,980.00 | 5,860.00 | 5,870.00 | 5,703.44 | 302 |
| 2023-01-25 | 6,030.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,790.89 | 412 |
| 2023-01-24 | 6,040.00 | 6,080.00 | 5,980.00 | 6,010.00 | 5,839.47 | 404 |
| 2023-01-23 | 5,990.00 | 6,120.00 | 5,990.00 | 6,040.00 | 5,868.62 | 529 |
| 2023-01-20 | 5,930.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,800.61 | 674 |
| 2023-01-19 | 5,940.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,722.88 | 586 |
| 2023-01-18 | 6,000.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,771.46 | 338 |
| 2023-01-17 | 6,040.00 | 6,040.00 | 5,920.00 | 5,990.00 | 5,820.04 | 444 |
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.