Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5,150.00 | 5,150.00 | 4,930.00 | 4,980.00 | 4,810.59 | 396 |
| 2022-05-05 | 5,330.00 | 5,330.00 | 5,150.00 | 5,160.00 | 4,984.46 | 114 |
| 2022-05-04 | 5,370.00 | 5,370.00 | 5,250.00 | 5,270.00 | 5,090.72 | 491 |
| 2022-05-03 | 5,320.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,196.98 | 364 |
| 2022-05-02 | 5,380.00 | 5,430.00 | 5,240.00 | 5,360.00 | 5,177.66 | 496 |
| 2022-04-29 | 5,350.00 | 5,440.00 | 5,310.00 | 5,400.00 | 5,216.30 | 472 |
| 2022-04-28 | 5,230.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,119.70 | 335 |
| 2022-04-27 | 5,130.00 | 5,250.00 | 5,090.00 | 5,240.00 | 5,061.74 | 394 |
| 2022-04-26 | 5,140.00 | 5,190.00 | 5,100.00 | 5,150.00 | 4,974.80 | 266 |
| 2022-04-25 | 5,070.00 | 5,120.00 | 5,010.00 | 5,120.00 | 4,945.83 | 252 |
| 2022-04-22 | 5,090.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,916.85 | 406 |
| 2022-04-21 | 5,100.00 | 5,180.00 | 5,070.00 | 5,110.00 | 4,936.17 | 87 |
| 2022-04-20 | 5,060.00 | 5,120.00 | 5,000.00 | 5,120.00 | 4,945.83 | 271 |
| 2022-04-19 | 5,210.00 | 5,210.00 | 5,030.00 | 5,030.00 | 4,858.89 | 169 |
| 2022-04-14 | 5,100.00 | 5,190.00 | 5,080.00 | 5,170.00 | 4,994.12 | 170 |
| 2022-04-13 | 5,380.00 | 5,380.00 | 5,070.00 | 5,070.00 | 4,897.53 | 274 |
| 2022-04-12 | 5,350.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,187.32 | 831 |
| 2022-04-11 | 5,100.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,119.70 | 837 |
| 2022-04-08 | 4,950.00 | 4,970.00 | 4,890.00 | 4,970.00 | 4,800.93 | 144 |
| 2022-04-07 | 4,890.00 | 4,970.00 | 4,855.00 | 4,945.00 | 4,776.78 | 210 |
| 2022-04-06 | 4,795.00 | 4,910.00 | 4,795.00 | 4,855.00 | 4,689.84 | 353 |
| 2022-04-05 | 4,780.00 | 4,850.00 | 4,740.00 | 4,810.00 | 4,646.37 | 338 |
| 2022-04-04 | 4,795.00 | 4,820.00 | 4,730.00 | 4,780.00 | 4,617.39 | 270 |
| 2022-04-01 | 4,750.00 | 4,810.00 | 4,745.00 | 4,770.00 | 4,607.73 | 278 |
| 2022-03-31 | 4,855.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,588.41 | 241 |
| 2022-03-30 | 4,830.00 | 4,870.00 | 4,785.00 | 4,825.00 | 4,660.86 | 329 |
| 2022-03-29 | 4,780.00 | 4,825.00 | 4,775.00 | 4,800.00 | 4,636.71 | 402 |
| 2022-03-28 | 4,735.00 | 4,800.00 | 4,735.00 | 4,770.00 | 4,607.73 | 279 |
| 2022-03-25 | 4,765.00 | 4,795.00 | 4,715.00 | 4,735.00 | 4,573.92 | 215 |
| 2022-03-24 | 4,805.00 | 4,820.00 | 4,715.00 | 4,740.00 | 4,578.75 | 460 |
| 2022-03-23 | 4,875.00 | 4,890.00 | 4,760.00 | 4,815.00 | 4,651.20 | 270 |
| 2022-03-22 | 4,930.00 | 4,950.00 | 4,825.00 | 4,865.00 | 4,699.50 | 234 |
| 2022-03-21 | 5,020.00 | 5,020.00 | 4,885.00 | 4,900.00 | 4,733.31 | 291 |
| 2022-03-18 | 5,020.00 | 5,020.00 | 4,920.00 | 5,010.00 | 4,839.57 | 271 |
| 2022-03-17 | 5,000.00 | 5,020.00 | 4,930.00 | 4,995.00 | 4,825.08 | 413 |
| 2022-03-16 | 4,905.00 | 5,020.00 | 4,900.00 | 4,975.00 | 4,805.76 | 656 |
| 2022-03-15 | 4,820.00 | 4,885.00 | 4,760.00 | 4,875.00 | 4,709.16 | 432 |
| 2022-03-14 | 4,680.00 | 4,835.00 | 4,665.00 | 4,800.00 | 4,636.71 | 376 |
| 2022-03-11 | 4,780.00 | 4,780.00 | 4,645.00 | 4,660.00 | 4,501.47 | 467 |
| 2022-03-10 | 4,815.00 | 4,890.00 | 4,690.00 | 4,715.00 | 4,554.60 | 999 |
| 2022-03-09 | 4,920.00 | 4,920.00 | 4,715.00 | 4,730.00 | 4,569.09 | 1,219 |
| 2022-03-08 | 4,625.00 | 4,875.00 | 4,625.00 | 4,795.00 | 4,631.88 | 1,488 |
| 2022-03-07 | 4,640.00 | 4,720.00 | 4,455.00 | 4,695.00 | 4,535.28 | 1,821 |
| 2022-03-04 | 4,920.00 | 4,935.00 | 4,760.00 | 4,815.00 | 4,651.20 | 1,024 |
| 2022-03-03 | 5,020.00 | 5,070.00 | 4,930.00 | 4,950.00 | 4,781.61 | 546 |
| 2022-03-02 | 5,180.00 | 5,180.00 | 4,980.00 | 4,980.00 | 4,810.59 | 590 |
| 2022-03-01 | 5,280.00 | 5,300.00 | 5,120.00 | 5,170.00 | 4,994.12 | 754 |
| 2022-02-28 | 5,070.00 | 5,260.00 | 5,070.00 | 5,260.00 | 5,081.06 | 767 |
| 2022-02-25 | 5,150.00 | 5,200.00 | 5,080.00 | 5,150.00 | 4,974.80 | 683 |
| 2022-02-24 | 4,990.00 | 5,200.00 | 4,935.00 | 5,150.00 | 4,974.80 | 2,025 |
| 2022-02-23 | 5,040.00 | 5,280.00 | 5,040.00 | 5,140.00 | 4,965.14 | 1,184 |
| 2022-02-22 | 5,010.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,868.55 | 673 |
| 2022-02-21 | 5,170.00 | 5,170.00 | 5,050.00 | 5,100.00 | 4,926.51 | 663 |
| 2022-02-18 | 5,210.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,003.78 | 366 |
| 2022-02-17 | 5,300.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,052.08 | 526 |
| 2022-02-16 | 5,260.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,081.06 | 339 |
| 2022-02-15 | 5,110.00 | 5,270.00 | 5,090.00 | 5,240.00 | 5,061.74 | 597 |
| 2022-02-14 | 5,110.00 | 5,150.00 | 4,975.00 | 5,080.00 | 4,907.19 | 1,636 |
| 2022-02-11 | 5,280.00 | 5,280.00 | 5,160.00 | 5,160.00 | 4,984.46 | 426 |
| 2022-02-10 | 5,400.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,071.40 | 543 |
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.