Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10,680.00 | 10,780.00 | 10,660.00 | 10,720.00 | 10,720.00 | 451 |
| 2026-07-23 | 11,020.00 | 11,040.00 | 10,660.00 | 10,680.00 | 10,680.00 | 443 |
| 2026-07-22 | 10,840.00 | 11,120.00 | 10,760.00 | 10,960.00 | 10,960.00 | 550 |
| 2026-07-21 | 10,900.00 | 10,960.00 | 10,700.00 | 10,800.00 | 10,800.00 | 627 |
| 2026-07-20 | 11,060.00 | 11,060.00 | 10,880.00 | 10,960.00 | 10,960.00 | 610 |
| 2026-07-17 | 11,040.00 | 11,140.00 | 10,960.00 | 11,120.00 | 11,120.00 | 422 |
| 2026-07-16 | 11,000.00 | 11,120.00 | 10,880.00 | 11,040.00 | 11,040.00 | 493 |
| 2026-07-15 | 10,940.00 | 11,080.00 | 10,840.00 | 11,000.00 | 11,000.00 | 355 |
| 2026-07-14 | 10,960.00 | 11,060.00 | 10,820.00 | 10,940.00 | 10,940.00 | 666 |
| 2026-07-13 | 11,160.00 | 11,200.00 | 10,960.00 | 11,000.00 | 11,000.00 | 646 |
| 2026-07-10 | 11,360.00 | 11,420.00 | 11,120.00 | 11,220.00 | 11,220.00 | 584 |
| 2026-07-09 | 11,260.00 | 11,480.00 | 11,120.00 | 11,320.00 | 11,320.00 | 847 |
| 2026-07-08 | 11,280.00 | 11,360.00 | 11,120.00 | 11,240.00 | 11,240.00 | 616 |
| 2026-07-07 | 11,360.00 | 11,460.00 | 11,240.00 | 11,400.00 | 11,400.00 | 945 |
| 2026-07-06 | 11,760.00 | 11,760.00 | 11,220.00 | 11,360.00 | 11,360.00 | 907 |
| 2026-07-03 | 11,600.00 | 11,780.00 | 11,500.00 | 11,780.00 | 11,780.00 | 349 |
| 2026-07-02 | 11,420.00 | 11,620.00 | 11,360.00 | 11,620.00 | 11,620.00 | 1,012 |
| 2026-07-01 | 11,620.00 | 11,680.00 | 11,420.00 | 11,520.00 | 11,520.00 | 620 |
| 2026-06-30 | 11,540.00 | 11,780.00 | 11,420.00 | 11,620.00 | 11,620.00 | 1,003 |
| 2026-06-29 | 11,520.00 | 11,540.00 | 11,420.00 | 11,520.00 | 11,520.00 | 519 |
| 2026-06-26 | 11,520.00 | 11,580.00 | 11,360.00 | 11,520.00 | 11,520.00 | 702 |
| 2026-06-25 | 11,380.00 | 11,580.00 | 11,200.00 | 11,420.00 | 11,420.00 | 683 |
| 2026-06-24 | 11,100.00 | 11,420.00 | 11,100.00 | 11,300.00 | 11,300.00 | 562 |
| 2026-06-23 | 11,040.00 | 11,140.00 | 10,960.00 | 11,060.00 | 11,060.00 | 540 |
| 2026-06-22 | 11,260.00 | 11,280.00 | 10,660.00 | 11,080.00 | 11,080.00 | 1,027 |
| 2026-06-19 | 11,280.00 | 11,280.00 | 10,920.00 | 11,180.00 | 11,180.00 | 975 |
| 2026-06-18 | 11,260.00 | 11,400.00 | 11,140.00 | 11,260.00 | 11,260.00 | 399 |
| 2026-06-17 | 11,240.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 717 |
| 2026-06-16 | 11,480.00 | 11,520.00 | 11,240.00 | 11,240.00 | 11,240.00 | 635 |
| 2026-06-15 | 11,800.00 | 11,800.00 | 11,460.00 | 11,480.00 | 11,480.00 | 699 |
| 2026-06-12 | 11,640.00 | 11,840.00 | 11,620.00 | 11,700.00 | 11,700.00 | 587 |
| 2026-06-11 | 11,520.00 | 11,860.00 | 11,520.00 | 11,780.00 | 11,780.00 | 858 |
| 2026-06-10 | 11,200.00 | 11,560.00 | 11,200.00 | 11,560.00 | 11,560.00 | 730 |
| 2026-06-09 | 10,960.00 | 11,380.00 | 10,960.00 | 11,220.00 | 11,220.00 | 630 |
| 2026-06-08 | 10,840.00 | 11,060.00 | 10,820.00 | 11,060.00 | 11,060.00 | 336 |
| 2026-06-05 | 10,920.00 | 11,040.00 | 10,840.00 | 11,040.00 | 11,040.00 | 480 |
| 2026-06-04 | 10,920.00 | 11,060.00 | 10,840.00 | 10,920.00 | 10,920.00 | 349 |
| 2026-06-03 | 10,860.00 | 10,980.00 | 10,860.00 | 10,980.00 | 10,980.00 | 406 |
| 2026-06-02 | 10,840.00 | 10,980.00 | 10,840.00 | 10,900.00 | 10,900.00 | 250 |
| 2026-06-01 | 10,980.00 | 11,000.00 | 10,720.00 | 10,860.00 | 10,860.00 | 451 |
| 2026-05-29 | 11,080.00 | 11,180.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,522 |
| 2026-05-28 | 10,860.00 | 11,100.00 | 10,620.00 | 11,080.00 | 11,080.00 | 644 |
| 2026-05-27 | 10,800.00 | 11,000.00 | 10,800.00 | 10,860.00 | 10,860.00 | 721 |
| 2026-05-26 | 10,860.00 | 10,920.00 | 10,760.00 | 10,840.00 | 10,840.00 | 484 |
| 2026-05-25 | 10,900.00 | 10,960.00 | 10,860.00 | 10,940.00 | 10,940.00 | 251 |
| 2026-05-22 | 10,920.00 | 11,000.00 | 10,720.00 | 10,840.00 | 10,840.00 | 518 |
| 2026-05-21 | 10,800.00 | 10,940.00 | 10,780.00 | 10,940.00 | 10,940.00 | 1,098 |
| 2026-05-20 | 10,580.00 | 10,880.00 | 10,580.00 | 10,800.00 | 10,800.00 | 586 |
| 2026-05-19 | 10,520.00 | 10,740.00 | 10,520.00 | 10,640.00 | 10,640.00 | 476 |
| 2026-05-18 | 10,560.00 | 10,660.00 | 10,440.00 | 10,580.00 | 10,580.00 | 277 |
| 2026-05-15 | 10,620.00 | 10,660.00 | 10,520.00 | 10,580.00 | 10,580.00 | 320 |
| 2026-05-14 | 10,500.00 | 10,760.00 | 10,500.00 | 10,760.00 | 10,697.00 | 276 |
| 2026-05-13 | 10,480.00 | 10,520.00 | 10,360.00 | 10,500.00 | 10,438.52 | 504 |
| 2026-05-12 | 10,400.00 | 10,500.00 | 10,340.00 | 10,420.00 | 10,358.99 | 385 |
| 2026-05-11 | 10,680.00 | 10,680.00 | 10,460.00 | 10,480.00 | 10,418.64 | 578 |
| 2026-05-08 | 10,700.00 | 10,760.00 | 10,620.00 | 10,720.00 | 10,657.23 | 286 |
| 2026-05-07 | 10,780.00 | 10,980.00 | 10,720.00 | 10,740.00 | 10,677.12 | 1,111 |
| 2026-05-06 | 10,280.00 | 10,840.00 | 10,280.00 | 10,740.00 | 10,677.12 | 1,102 |
| 2026-05-05 | 10,260.00 | 10,380.00 | 10,200.00 | 10,300.00 | 10,239.69 | 492 |
| 2026-05-04 | 10,340.00 | 10,360.00 | 10,260.00 | 10,260.00 | 10,199.93 | 468 |
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.