Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5,870.00 | 6,040.00 | 5,870.00 | 6,040.00 | 5,868.62 | 687 |
| 2023-01-13 | 5,860.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,693.73 | 426 |
| 2023-01-12 | 5,880.00 | 5,910.00 | 5,830.00 | 5,850.00 | 5,684.01 | 466 |
| 2023-01-11 | 5,960.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,722.88 | 738 |
| 2023-01-10 | 6,060.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,790.89 | 339 |
| 2023-01-09 | 6,050.00 | 6,090.00 | 5,910.00 | 6,050.00 | 5,878.34 | 899 |
| 2023-01-06 | 6,100.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,897.77 | 596 |
| 2023-01-05 | 6,140.00 | 6,250.00 | 6,090.00 | 6,100.00 | 5,926.92 | 907 |
| 2023-01-04 | 6,270.00 | 6,300.00 | 6,140.00 | 6,150.00 | 5,975.50 | 564 |
| 2023-01-03 | 6,270.00 | 6,350.00 | 6,270.00 | 6,270.00 | 6,092.09 | 483 |
| 2023-01-02 | 6,360.00 | 6,360.00 | 6,290.00 | 6,290.00 | 6,111.53 | 187 |
| 2022-12-30 | 6,310.00 | 6,350.00 | 6,280.00 | 6,320.00 | 6,140.67 | 307 |
| 2022-12-29 | 6,320.00 | 6,320.00 | 6,220.00 | 6,320.00 | 6,140.67 | 364 |
| 2022-12-28 | 6,170.00 | 6,350.00 | 6,160.00 | 6,320.00 | 6,140.67 | 839 |
| 2022-12-27 | 6,050.00 | 6,160.00 | 5,940.00 | 6,160.00 | 5,985.21 | 1,032 |
| 2022-12-23 | 6,360.00 | 6,370.00 | 6,180.00 | 6,270.00 | 6,092.09 | 861 |
| 2022-12-22 | 6,580.00 | 6,600.00 | 6,380.00 | 6,390.00 | 6,208.69 | 697 |
| 2022-12-21 | 6,500.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,412.73 | 364 |
| 2022-12-20 | 6,590.00 | 6,630.00 | 6,440.00 | 6,470.00 | 6,286.42 | 561 |
| 2022-12-19 | 6,470.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,412.73 | 570 |
| 2022-12-16 | 6,390.00 | 6,460.00 | 6,350.00 | 6,450.00 | 6,266.99 | 1,065 |
| 2022-12-15 | 6,420.00 | 6,480.00 | 6,320.00 | 6,350.00 | 6,169.82 | 906 |
| 2022-12-14 | 6,410.00 | 6,480.00 | 6,280.00 | 6,440.00 | 6,257.27 | 608 |
| 2022-12-13 | 6,410.00 | 6,530.00 | 6,300.00 | 6,440.00 | 6,257.27 | 751 |
| 2022-12-12 | 6,260.00 | 6,400.00 | 6,260.00 | 6,400.00 | 6,218.40 | 452 |
| 2022-12-09 | 6,150.00 | 6,350.00 | 6,130.00 | 6,300.00 | 6,121.24 | 589 |
| 2022-12-08 | 6,170.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,965.78 | 281 |
| 2022-12-07 | 6,140.00 | 6,230.00 | 6,140.00 | 6,180.00 | 6,004.65 | 522 |
| 2022-12-06 | 6,180.00 | 6,190.00 | 6,140.00 | 6,160.00 | 5,985.21 | 353 |
| 2022-12-05 | 6,130.00 | 6,230.00 | 6,130.00 | 6,170.00 | 5,994.93 | 509 |
| 2022-12-02 | 6,140.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,994.93 | 360 |
| 2022-12-01 | 6,150.00 | 6,220.00 | 6,120.00 | 6,160.00 | 5,985.21 | 479 |
| 2022-11-30 | 6,100.00 | 6,140.00 | 6,090.00 | 6,120.00 | 5,946.35 | 302 |
| 2022-11-29 | 6,300.00 | 6,300.00 | 6,060.00 | 6,100.00 | 5,926.92 | 358 |
| 2022-11-28 | 6,180.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,111.53 | 558 |
| 2022-11-25 | 6,200.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,024.08 | 246 |
| 2022-11-24 | 6,190.00 | 6,210.00 | 6,120.00 | 6,200.00 | 6,024.08 | 702 |
| 2022-11-23 | 6,100.00 | 6,190.00 | 6,090.00 | 6,180.00 | 6,004.65 | 665 |
| 2022-11-22 | 6,070.00 | 6,090.00 | 6,000.00 | 6,090.00 | 5,917.20 | 486 |
| 2022-11-21 | 5,990.00 | 6,070.00 | 5,980.00 | 6,070.00 | 5,897.77 | 450 |
| 2022-11-18 | 5,990.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,820.04 | 523 |
| 2022-11-17 | 5,990.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,820.04 | 470 |
| 2022-11-16 | 5,940.00 | 6,060.00 | 5,910.00 | 6,000.00 | 5,829.75 | 804 |
| 2022-11-15 | 5,890.00 | 5,980.00 | 5,850.00 | 5,950.00 | 5,781.17 | 593 |
| 2022-11-14 | 5,810.00 | 5,880.00 | 5,770.00 | 5,860.00 | 5,693.73 | 462 |
| 2022-11-11 | 5,880.00 | 5,890.00 | 5,790.00 | 5,830.00 | 5,664.58 | 417 |
| 2022-11-10 | 5,710.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,703.44 | 378 |
| 2022-11-09 | 5,730.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,577.13 | 151 |
| 2022-11-08 | 5,660.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,567.42 | 475 |
| 2022-11-07 | 5,650.00 | 5,710.00 | 5,630.00 | 5,680.00 | 5,518.83 | 262 |
| 2022-11-04 | 5,660.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,509.12 | 393 |
| 2022-11-03 | 5,640.00 | 5,710.00 | 5,590.00 | 5,670.00 | 5,509.12 | 300 |
| 2022-11-02 | 5,680.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,518.83 | 261 |
| 2022-11-01 | 5,620.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,518.83 | 371 |
| 2022-10-31 | 5,640.00 | 5,690.00 | 5,600.00 | 5,630.00 | 5,470.25 | 299 |
| 2022-10-28 | 5,520.00 | 5,650.00 | 5,480.00 | 5,640.00 | 5,479.97 | 338 |
| 2022-10-27 | 5,510.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,353.66 | 318 |
| 2022-10-26 | 5,530.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,343.94 | 256 |
| 2022-10-25 | 5,340.00 | 5,510.00 | 5,340.00 | 5,500.00 | 5,343.94 | 385 |
| 2022-10-24 | 5,230.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,188.48 | 243 |
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.