Lotus Bakeries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10,060.00	10,480.00	10,060.00	10,260.00	10,199.93	806
2026-04-29	10,060.00	10,240.00	10,040.00	10,140.00	10,080.63	438
2026-04-28	9,970.00	10,120.00	9,970.00	10,100.00	10,040.86	422
2026-04-27	10,040.00	10,080.00	9,950.00	9,990.00	9,931.51	420
2026-04-24	10,100.00	10,120.00	9,940.00	10,040.00	9,981.22	565
2026-04-23	9,960.00	10,140.00	9,960.00	10,120.00	10,060.75	382
2026-04-22	9,960.00	10,000.00	9,850.00	10,000.00	9,941.45	318
2026-04-21	9,940.00	10,020.00	9,870.00	9,940.00	9,881.80	557
2026-04-20	9,900.00	10,000.00	9,850.00	9,970.00	9,911.63	651
2026-04-17	9,790.00	10,020.00	9,730.00	9,940.00	9,881.80	641
2026-04-16	9,870.00	9,930.00	9,720.00	9,870.00	9,812.21	627
2026-04-15	9,920.00	9,980.00	9,770.00	9,900.00	9,842.04	567
2026-04-14	9,800.00	9,980.00	9,800.00	9,930.00	9,871.86	392
2026-04-13	9,960.00	10,000.00	9,770.00	9,800.00	9,742.62	396
2026-04-10	10,080.00	10,160.00	10,060.00	10,140.00	10,080.63	390
2026-04-09	10,040.00	10,120.00	9,960.00	10,100.00	10,040.86	459
2026-04-08	10,100.00	10,160.00	9,950.00	10,160.00	10,100.51	781
2026-04-07	9,980.00	10,000.00	9,720.00	9,730.00	9,673.03	853
2026-04-02	9,750.00	9,960.00	9,740.00	9,940.00	9,881.80	519
2026-04-01	9,870.00	9,960.00	9,780.00	9,900.00	9,842.04	1,082
2026-03-31	9,640.00	9,870.00	9,640.00	9,740.00	9,682.97	1,504
2026-03-30	9,520.00	9,700.00	9,440.00	9,640.00	9,583.56	506
2026-03-27	9,710.00	9,710.00	9,420.00	9,570.00	9,513.97	520
2026-03-26	9,790.00	9,810.00	9,630.00	9,670.00	9,613.38	685
2026-03-25	9,820.00	9,880.00	9,730.00	9,820.00	9,762.50	812
2026-03-24	9,620.00	9,780.00	9,610.00	9,730.00	9,673.03	452
2026-03-23	9,550.00	9,810.00	9,280.00	9,630.00	9,573.62	1,036
2026-03-20	9,770.00	9,860.00	9,660.00	9,750.00	9,692.91	1,403
2026-03-19	10,000.00	10,080.00	9,670.00	9,710.00	9,653.15	1,247
2026-03-18	10,240.00	10,360.00	10,160.00	10,180.00	10,120.40	1,045
2026-03-17	10,120.00	10,300.00	10,120.00	10,260.00	10,199.93	568
2026-03-16	10,080.00	10,320.00	10,080.00	10,180.00	10,120.40	460
2026-03-13	10,220.00	10,240.00	10,080.00	10,100.00	10,040.86	604
2026-03-12	10,220.00	10,440.00	10,120.00	10,260.00	10,199.93	552
2026-03-11	10,200.00	10,280.00	10,120.00	10,220.00	10,160.16	521
2026-03-10	10,300.00	10,380.00	10,160.00	10,260.00	10,199.93	640
2026-03-09	10,060.00	10,240.00	10,000.00	10,180.00	10,120.40	833
2026-03-06	10,240.00	10,380.00	10,140.00	10,320.00	10,259.58	498
2026-03-05	10,280.00	10,380.00	10,160.00	10,240.00	10,180.04	504
2026-03-04	9,840.00	10,340.00	9,800.00	10,300.00	10,239.69	800
2026-03-03	10,100.00	10,180.00	9,880.00	10,000.00	9,941.45	1,224
2026-03-02	10,200.00	10,380.00	10,060.00	10,280.00	10,219.81	702
2026-02-27	10,460.00	10,580.00	10,420.00	10,520.00	10,458.41	870
2026-02-26	10,680.00	10,680.00	10,480.00	10,480.00	10,418.64	289
2026-02-25	10,580.00	10,740.00	10,480.00	10,600.00	10,537.94	619
2026-02-24	10,280.00	10,700.00	10,280.00	10,560.00	10,498.17	948
2026-02-23	10,280.00	10,340.00	10,240.00	10,260.00	10,199.93	361
2026-02-20	10,380.00	10,380.00	10,220.00	10,360.00	10,299.34	510
2026-02-19	10,240.00	10,460.00	10,240.00	10,380.00	10,319.22	680
2026-02-18	10,100.00	10,320.00	10,040.00	10,240.00	10,180.04	742
2026-02-17	10,100.00	10,160.00	10,040.00	10,160.00	10,100.51	570
2026-02-16	10,300.00	10,300.00	10,060.00	10,160.00	10,100.51	1,018
2026-02-13	10,520.00	10,520.00	10,240.00	10,340.00	10,279.46	762
2026-02-12	10,740.00	10,740.00	10,540.00	10,560.00	10,498.17	1,089
2026-02-11	10,620.00	10,740.00	10,520.00	10,720.00	10,657.23	1,155
2026-02-10	10,760.00	10,820.00	10,520.00	10,580.00	10,518.05	884
2026-02-09	10,600.00	10,780.00	10,420.00	10,760.00	10,697.00	1,692
2026-02-06	10,380.00	10,680.00	10,220.00	10,560.00	10,498.17	1,769
2026-02-05	10,180.00	10,240.00	10,020.00	10,200.00	10,140.28	1,344
2026-02-04	10,020.00	10,220.00	9,920.00	10,180.00	10,120.40	916

← NewerPage 3 of 22 · 1,283 trading daysOlder →

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.