Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5,420.00 | 5,570.00 | 5,420.00 | 5,560.00 | 5,402.24 | 444 |
| 2022-07-28 | 5,500.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,275.93 | 509 |
| 2022-07-27 | 5,590.00 | 5,610.00 | 5,430.00 | 5,490.00 | 5,334.23 | 245 |
| 2022-07-26 | 5,570.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,421.67 | 232 |
| 2022-07-25 | 5,690.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,441.10 | 241 |
| 2022-07-22 | 5,690.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,557.70 | 258 |
| 2022-07-21 | 5,490.00 | 5,700.00 | 5,490.00 | 5,700.00 | 5,538.27 | 360 |
| 2022-07-20 | 5,550.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,324.51 | 195 |
| 2022-07-19 | 5,480.00 | 5,640.00 | 5,460.00 | 5,600.00 | 5,441.10 | 446 |
| 2022-07-18 | 5,400.00 | 5,590.00 | 5,380.00 | 5,540.00 | 5,382.81 | 465 |
| 2022-07-15 | 5,360.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,256.50 | 222 |
| 2022-07-14 | 5,400.00 | 5,400.00 | 5,330.00 | 5,360.00 | 5,207.91 | 189 |
| 2022-07-13 | 5,380.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,246.78 | 262 |
| 2022-07-12 | 5,480.00 | 5,560.00 | 5,290.00 | 5,380.00 | 5,227.35 | 562 |
| 2022-07-11 | 5,340.00 | 5,490.00 | 5,230.00 | 5,490.00 | 5,334.23 | 449 |
| 2022-07-08 | 5,250.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,207.91 | 284 |
| 2022-07-07 | 5,250.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,130.18 | 658 |
| 2022-07-06 | 5,450.00 | 5,450.00 | 5,200.00 | 5,320.00 | 5,169.05 | 1,468 |
| 2022-07-05 | 5,400.00 | 5,460.00 | 5,280.00 | 5,460.00 | 5,305.08 | 705 |
| 2022-07-04 | 5,300.00 | 5,430.00 | 5,290.00 | 5,370.00 | 5,217.63 | 400 |
| 2022-07-01 | 5,220.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,139.90 | 206 |
| 2022-06-30 | 5,160.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,091.32 | 310 |
| 2022-06-29 | 5,140.00 | 5,180.00 | 5,090.00 | 5,160.00 | 5,013.59 | 345 |
| 2022-06-28 | 5,160.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,003.87 | 411 |
| 2022-06-27 | 5,170.00 | 5,230.00 | 5,120.00 | 5,120.00 | 4,974.72 | 403 |
| 2022-06-24 | 5,020.00 | 5,100.00 | 4,995.00 | 5,090.00 | 4,945.58 | 265 |
| 2022-06-23 | 4,930.00 | 5,060.00 | 4,890.00 | 5,030.00 | 4,887.28 | 279 |
| 2022-06-22 | 4,855.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,751.25 | 274 |
| 2022-06-21 | 4,790.00 | 4,870.00 | 4,785.00 | 4,855.00 | 4,717.24 | 273 |
| 2022-06-20 | 4,800.00 | 4,815.00 | 4,780.00 | 4,780.00 | 4,644.37 | 142 |
| 2022-06-17 | 4,670.00 | 4,780.00 | 4,670.00 | 4,755.00 | 4,620.08 | 227 |
| 2022-06-16 | 4,715.00 | 4,780.00 | 4,635.00 | 4,705.00 | 4,571.50 | 436 |
| 2022-06-15 | 4,590.00 | 4,730.00 | 4,560.00 | 4,715.00 | 4,581.22 | 567 |
| 2022-06-14 | 4,575.00 | 4,645.00 | 4,520.00 | 4,585.00 | 4,454.90 | 198 |
| 2022-06-13 | 4,600.00 | 4,635.00 | 4,550.00 | 4,570.00 | 4,440.33 | 254 |
| 2022-06-10 | 4,730.00 | 4,735.00 | 4,600.00 | 4,635.00 | 4,503.49 | 308 |
| 2022-06-09 | 4,600.00 | 4,790.00 | 4,550.00 | 4,735.00 | 4,600.65 | 454 |
| 2022-06-08 | 4,545.00 | 4,555.00 | 4,520.00 | 4,525.00 | 4,396.61 | 150 |
| 2022-06-07 | 4,605.00 | 4,605.00 | 4,525.00 | 4,540.00 | 4,411.18 | 148 |
| 2022-06-06 | 4,520.00 | 4,615.00 | 4,520.00 | 4,605.00 | 4,474.34 | 96 |
| 2022-06-03 | 4,630.00 | 4,635.00 | 4,515.00 | 4,515.00 | 4,386.89 | 248 |
| 2022-06-02 | 4,650.00 | 4,665.00 | 4,615.00 | 4,615.00 | 4,484.05 | 89 |
| 2022-06-01 | 4,610.00 | 4,665.00 | 4,550.00 | 4,650.00 | 4,518.06 | 214 |
| 2022-05-31 | 4,685.00 | 4,710.00 | 4,550.00 | 4,565.00 | 4,435.47 | 242 |
| 2022-05-30 | 4,750.00 | 4,800.00 | 4,710.00 | 4,710.00 | 4,576.36 | 243 |
| 2022-05-27 | 4,640.00 | 4,730.00 | 4,580.00 | 4,710.00 | 4,576.36 | 203 |
| 2022-05-26 | 4,630.00 | 4,630.00 | 4,585.00 | 4,600.00 | 4,469.48 | 69 |
| 2022-05-25 | 4,600.00 | 4,625.00 | 4,570.00 | 4,615.00 | 4,484.05 | 107 |
| 2022-05-24 | 4,590.00 | 4,625.00 | 4,560.00 | 4,575.00 | 4,445.19 | 174 |
| 2022-05-23 | 4,660.00 | 4,660.00 | 4,540.00 | 4,580.00 | 4,450.05 | 281 |
| 2022-05-20 | 4,580.00 | 4,710.00 | 4,570.00 | 4,600.00 | 4,469.48 | 627 |
| 2022-05-19 | 4,730.00 | 4,730.00 | 4,560.00 | 4,575.00 | 4,445.19 | 483 |
| 2022-05-18 | 4,830.00 | 4,850.00 | 4,700.00 | 4,730.00 | 4,595.79 | 374 |
| 2022-05-17 | 4,820.00 | 4,875.00 | 4,690.00 | 4,745.00 | 4,610.36 | 280 |
| 2022-05-16 | 4,830.00 | 4,830.00 | 4,760.00 | 4,815.00 | 4,678.38 | 213 |
| 2022-05-13 | 4,845.00 | 4,845.00 | 4,785.00 | 4,820.00 | 4,656.03 | 282 |
| 2022-05-12 | 4,890.00 | 4,890.00 | 4,700.00 | 4,800.00 | 4,636.71 | 231 |
| 2022-05-11 | 4,855.00 | 4,940.00 | 4,805.00 | 4,895.00 | 4,728.48 | 345 |
| 2022-05-10 | 4,845.00 | 4,930.00 | 4,810.00 | 4,850.00 | 4,685.01 | 462 |
| 2022-05-09 | 4,950.00 | 4,950.00 | 4,790.00 | 4,795.00 | 4,631.88 | 414 |
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.