Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5,250.00 | 5,260.00 | 5,190.00 | 5,200.00 | 5,052.45 | 131 |
| 2022-10-20 | 5,320.00 | 5,320.00 | 5,240.00 | 5,270.00 | 5,120.47 | 196 |
| 2022-10-19 | 5,400.00 | 5,440.00 | 5,310.00 | 5,340.00 | 5,188.48 | 218 |
| 2022-10-18 | 5,370.00 | 5,410.00 | 5,330.00 | 5,380.00 | 5,227.35 | 217 |
| 2022-10-17 | 5,260.00 | 5,420.00 | 5,260.00 | 5,370.00 | 5,217.63 | 401 |
| 2022-10-14 | 5,180.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,120.47 | 376 |
| 2022-10-13 | 5,180.00 | 5,180.00 | 5,050.00 | 5,130.00 | 4,984.44 | 399 |
| 2022-10-12 | 5,210.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,052.45 | 223 |
| 2022-10-11 | 5,220.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,081.60 | 214 |
| 2022-10-10 | 5,170.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,091.32 | 291 |
| 2022-10-07 | 5,240.00 | 5,290.00 | 5,170.00 | 5,170.00 | 5,023.31 | 319 |
| 2022-10-06 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,101.04 | 207 |
| 2022-10-05 | 5,340.00 | 5,370.00 | 5,290.00 | 5,300.00 | 5,149.62 | 173 |
| 2022-10-04 | 5,250.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,207.91 | 519 |
| 2022-10-03 | 5,190.00 | 5,240.00 | 5,070.00 | 5,210.00 | 5,062.17 | 472 |
| 2022-09-30 | 5,080.00 | 5,250.00 | 5,080.00 | 5,250.00 | 5,101.04 | 720 |
| 2022-09-29 | 5,110.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,994.16 | 669 |
| 2022-09-28 | 5,160.00 | 5,180.00 | 5,080.00 | 5,090.00 | 4,945.58 | 518 |
| 2022-09-27 | 5,210.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,052.45 | 488 |
| 2022-09-26 | 5,100.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,013.59 | 713 |
| 2022-09-23 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 4,984.44 | 516 |
| 2022-09-22 | 5,320.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,062.17 | 430 |
| 2022-09-21 | 5,210.00 | 5,380.00 | 5,200.00 | 5,360.00 | 5,207.91 | 464 |
| 2022-09-20 | 5,260.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,052.45 | 554 |
| 2022-09-19 | 5,540.00 | 5,550.00 | 5,180.00 | 5,220.00 | 5,071.89 | 834 |
| 2022-09-16 | 5,420.00 | 5,560.00 | 5,280.00 | 5,560.00 | 5,402.24 | 21,116 |
| 2022-09-15 | 5,330.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,266.21 | 1,068 |
| 2022-09-14 | 5,450.00 | 5,460.00 | 5,280.00 | 5,350.00 | 5,198.20 | 649 |
| 2022-09-13 | 5,600.00 | 5,600.00 | 5,420.00 | 5,470.00 | 5,314.79 | 1,139 |
| 2022-09-12 | 5,510.00 | 5,650.00 | 5,490.00 | 5,610.00 | 5,450.82 | 882 |
| 2022-09-09 | 5,580.00 | 5,590.00 | 5,470.00 | 5,490.00 | 5,334.23 | 161 |
| 2022-09-08 | 5,550.00 | 5,620.00 | 5,480.00 | 5,560.00 | 5,402.24 | 651 |
| 2022-09-07 | 5,580.00 | 5,620.00 | 5,500.00 | 5,500.00 | 5,343.94 | 303 |
| 2022-09-06 | 5,610.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,450.82 | 752 |
| 2022-09-05 | 5,540.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,441.10 | 460 |
| 2022-09-02 | 5,560.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,489.69 | 436 |
| 2022-09-01 | 5,640.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,421.67 | 387 |
| 2022-08-31 | 5,690.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,499.40 | 475 |
| 2022-08-30 | 5,730.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,509.12 | 303 |
| 2022-08-29 | 5,700.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,538.27 | 312 |
| 2022-08-26 | 5,730.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,616.00 | 523 |
| 2022-08-25 | 5,790.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,586.85 | 490 |
| 2022-08-24 | 5,710.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,606.28 | 412 |
| 2022-08-23 | 5,780.00 | 5,830.00 | 5,600.00 | 5,710.00 | 5,547.98 | 561 |
| 2022-08-22 | 5,840.00 | 5,960.00 | 5,810.00 | 5,870.00 | 5,703.44 | 862 |
| 2022-08-19 | 5,790.00 | 5,880.00 | 5,790.00 | 5,810.00 | 5,645.15 | 357 |
| 2022-08-18 | 5,880.00 | 5,910.00 | 5,780.00 | 5,780.00 | 5,616.00 | 250 |
| 2022-08-17 | 5,750.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,742.31 | 600 |
| 2022-08-16 | 5,780.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,547.98 | 375 |
| 2022-08-15 | 5,580.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,625.71 | 361 |
| 2022-08-12 | 5,620.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,305.08 | 712 |
| 2022-08-11 | 5,560.00 | 5,570.00 | 5,400.00 | 5,470.00 | 5,314.79 | 592 |
| 2022-08-10 | 5,680.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,363.37 | 314 |
| 2022-08-09 | 5,760.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,479.97 | 422 |
| 2022-08-08 | 5,770.00 | 5,790.00 | 5,740.00 | 5,760.00 | 5,596.56 | 161 |
| 2022-08-05 | 5,780.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,567.42 | 290 |
| 2022-08-04 | 5,700.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,616.00 | 444 |
| 2022-08-03 | 5,630.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,518.83 | 351 |
| 2022-08-02 | 5,660.00 | 5,670.00 | 5,530.00 | 5,580.00 | 5,421.67 | 244 |
| 2022-08-01 | 5,580.00 | 5,690.00 | 5,500.00 | 5,670.00 | 5,509.12 | 403 |
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.