Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5,400.00 | 5,510.00 | 5,270.00 | 5,350.00 | 5,168.00 | 1,110 |
| 2022-02-08 | 5,460.00 | 5,510.00 | 5,330.00 | 5,390.00 | 5,206.64 | 746 |
| 2022-02-07 | 5,710.00 | 5,890.00 | 5,400.00 | 5,420.00 | 5,235.62 | 2,269 |
| 2022-02-04 | 5,670.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,467.46 | 231 |
| 2022-02-03 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,457.80 | 134 |
| 2022-02-02 | 5,840.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,496.43 | 280 |
| 2022-02-01 | 5,730.00 | 5,840.00 | 5,690.00 | 5,840.00 | 5,641.33 | 445 |
| 2022-01-31 | 5,670.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,496.43 | 273 |
| 2022-01-28 | 5,660.00 | 5,680.00 | 5,590.00 | 5,640.00 | 5,448.14 | 219 |
| 2022-01-27 | 5,600.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,428.82 | 224 |
| 2022-01-26 | 5,600.00 | 5,690.00 | 5,550.00 | 5,660.00 | 5,467.46 | 247 |
| 2022-01-25 | 5,450.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,361.20 | 233 |
| 2022-01-24 | 5,460.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,245.28 | 819 |
| 2022-01-21 | 5,570.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,303.24 | 346 |
| 2022-01-20 | 5,500.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,380.52 | 864 |
| 2022-01-19 | 5,520.00 | 5,540.00 | 5,430.00 | 5,460.00 | 5,274.26 | 433 |
| 2022-01-18 | 5,660.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,370.86 | 315 |
| 2022-01-17 | 5,730.00 | 5,760.00 | 5,670.00 | 5,670.00 | 5,477.11 | 129 |
| 2022-01-14 | 5,770.00 | 5,780.00 | 5,640.00 | 5,750.00 | 5,554.39 | 404 |
| 2022-01-13 | 5,880.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,612.35 | 113 |
| 2022-01-12 | 5,820.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,650.99 | 230 |
| 2022-01-11 | 5,780.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,602.69 | 90 |
| 2022-01-10 | 5,890.00 | 5,890.00 | 5,680.00 | 5,720.00 | 5,525.41 | 181 |
| 2022-01-07 | 5,940.00 | 6,000.00 | 5,810.00 | 5,860.00 | 5,660.65 | 289 |
| 2022-01-06 | 5,940.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,660.65 | 370 |
| 2022-01-05 | 5,990.00 | 6,080.00 | 5,860.00 | 6,020.00 | 5,815.21 | 571 |
| 2022-01-04 | 5,830.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,747.59 | 587 |
| 2022-01-03 | 5,630.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,602.69 | 389 |
| 2021-12-31 | 5,660.00 | 5,660.00 | 5,580.00 | 5,590.00 | 5,399.84 | 31 |
| 2021-12-30 | 5,610.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,448.14 | 249 |
| 2021-12-29 | 5,600.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,419.16 | 111 |
| 2021-12-28 | 5,630.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,370.86 | 282 |
| 2021-12-27 | 5,550.00 | 5,670.00 | 5,550.00 | 5,660.00 | 5,467.46 | 114 |
| 2021-12-24 | 5,620.00 | 5,630.00 | 5,530.00 | 5,530.00 | 5,341.88 | 31 |
| 2021-12-23 | 5,670.00 | 5,670.00 | 5,590.00 | 5,600.00 | 5,409.50 | 116 |
| 2021-12-22 | 5,490.00 | 5,660.00 | 5,490.00 | 5,620.00 | 5,428.82 | 346 |
| 2021-12-21 | 5,600.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,283.92 | 121 |
| 2021-12-20 | 5,600.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,380.52 | 163 |
| 2021-12-17 | 5,670.00 | 5,690.00 | 5,610.00 | 5,650.00 | 5,457.80 | 253 |
| 2021-12-16 | 5,680.00 | 5,860.00 | 5,670.00 | 5,700.00 | 5,506.09 | 664 |
| 2021-12-15 | 5,520.00 | 5,730.00 | 5,520.00 | 5,680.00 | 5,486.77 | 525 |
| 2021-12-14 | 5,500.00 | 5,550.00 | 5,490.00 | 5,530.00 | 5,341.88 | 489 |
| 2021-12-13 | 5,580.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,303.24 | 111 |
| 2021-12-10 | 5,440.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,361.20 | 254 |
| 2021-12-09 | 5,440.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,293.58 | 301 |
| 2021-12-08 | 5,500.00 | 5,510.00 | 5,400.00 | 5,410.00 | 5,225.96 | 185 |
| 2021-12-07 | 5,470.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,283.92 | 354 |
| 2021-12-06 | 5,380.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,274.26 | 306 |
| 2021-12-03 | 5,400.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,196.98 | 408 |
| 2021-12-02 | 5,400.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,206.64 | 386 |
| 2021-12-01 | 5,290.00 | 5,450.00 | 5,230.00 | 5,410.00 | 5,225.96 | 450 |
| 2021-11-30 | 5,360.00 | 5,360.00 | 5,190.00 | 5,250.00 | 5,071.40 | 298 |
| 2021-11-29 | 5,400.00 | 5,410.00 | 5,320.00 | 5,380.00 | 5,196.98 | 260 |
| 2021-11-26 | 5,300.00 | 5,390.00 | 5,220.00 | 5,350.00 | 5,168.00 | 511 |
| 2021-11-25 | 5,400.00 | 5,400.00 | 5,310.00 | 5,350.00 | 5,168.00 | 405 |
| 2021-11-24 | 5,150.00 | 5,370.00 | 5,150.00 | 5,360.00 | 5,177.66 | 516 |
| 2021-11-23 | 5,210.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,974.80 | 588 |
| 2021-11-22 | 5,300.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,110.04 | 492 |
| 2021-11-19 | 5,330.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,110.04 | 625 |
| 2021-11-18 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,168.00 | 184 |
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.