Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9,970.00 | 10,040.00 | 9,860.00 | 10,020.00 | 9,961.33 | 822 |
| 2026-02-02 | 9,850.00 | 10,040.00 | 9,570.00 | 9,950.00 | 9,891.74 | 1,350 |
| 2026-01-30 | 9,930.00 | 10,060.00 | 9,810.00 | 9,900.00 | 9,842.04 | 982 |
| 2026-01-29 | 9,890.00 | 10,080.00 | 9,850.00 | 9,950.00 | 9,891.74 | 1,311 |
| 2026-01-28 | 9,660.00 | 9,950.00 | 9,650.00 | 9,900.00 | 9,842.04 | 1,606 |
| 2026-01-27 | 9,510.00 | 9,660.00 | 9,470.00 | 9,660.00 | 9,603.44 | 1,806 |
| 2026-01-26 | 9,420.00 | 9,500.00 | 9,330.00 | 9,460.00 | 9,404.61 | 1,071 |
| 2026-01-23 | 9,380.00 | 9,390.00 | 9,230.00 | 9,340.00 | 9,285.31 | 775 |
| 2026-01-22 | 9,130.00 | 9,380.00 | 9,110.00 | 9,360.00 | 9,305.20 | 839 |
| 2026-01-21 | 8,930.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,917.48 | 838 |
| 2026-01-20 | 9,060.00 | 9,070.00 | 8,780.00 | 8,970.00 | 8,917.48 | 912 |
| 2026-01-19 | 9,160.00 | 9,170.00 | 9,010.00 | 9,100.00 | 9,046.72 | 536 |
| 2026-01-16 | 9,200.00 | 9,270.00 | 9,150.00 | 9,240.00 | 9,185.90 | 762 |
| 2026-01-15 | 9,070.00 | 9,190.00 | 9,060.00 | 9,190.00 | 9,136.19 | 490 |
| 2026-01-14 | 9,190.00 | 9,190.00 | 8,960.00 | 9,040.00 | 8,987.07 | 699 |
| 2026-01-13 | 8,950.00 | 9,120.00 | 8,860.00 | 9,120.00 | 9,066.60 | 946 |
| 2026-01-12 | 8,770.00 | 9,030.00 | 8,750.00 | 8,860.00 | 8,808.12 | 1,160 |
| 2026-01-09 | 8,700.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,678.89 | 960 |
| 2026-01-08 | 8,740.00 | 8,770.00 | 8,680.00 | 8,720.00 | 8,668.94 | 1,296 |
| 2026-01-07 | 8,580.00 | 8,810.00 | 8,570.00 | 8,720.00 | 8,668.94 | 1,169 |
| 2026-01-06 | 8,350.00 | 8,590.00 | 8,340.00 | 8,570.00 | 8,519.82 | 918 |
| 2026-01-05 | 8,390.00 | 8,450.00 | 8,260.00 | 8,300.00 | 8,251.40 | 1,091 |
| 2026-01-02 | 7,980.00 | 8,320.00 | 7,980.00 | 8,220.00 | 8,171.87 | 1,001 |
| 2025-12-31 | 7,780.00 | 7,850.00 | 7,760.00 | 7,850.00 | 7,804.04 | 207 |
| 2025-12-30 | 7,780.00 | 7,810.00 | 7,720.00 | 7,800.00 | 7,754.33 | 347 |
| 2025-12-29 | 7,760.00 | 7,810.00 | 7,710.00 | 7,770.00 | 7,724.51 | 542 |
| 2025-12-24 | 7,720.00 | 7,770.00 | 7,710.00 | 7,760.00 | 7,714.57 | 120 |
| 2025-12-23 | 7,770.00 | 7,800.00 | 7,710.00 | 7,720.00 | 7,674.80 | 349 |
| 2025-12-22 | 7,750.00 | 7,790.00 | 7,640.00 | 7,770.00 | 7,724.51 | 588 |
| 2025-12-19 | 7,670.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,724.51 | 990 |
| 2025-12-18 | 7,650.00 | 7,720.00 | 7,610.00 | 7,700.00 | 7,654.92 | 722 |
| 2025-12-17 | 7,700.00 | 7,700.00 | 7,590.00 | 7,650.00 | 7,605.21 | 581 |
| 2025-12-16 | 7,570.00 | 7,780.00 | 7,550.00 | 7,670.00 | 7,625.09 | 522 |
| 2025-12-15 | 7,470.00 | 7,540.00 | 7,410.00 | 7,540.00 | 7,495.85 | 548 |
| 2025-12-12 | 7,660.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,406.38 | 700 |
| 2025-12-11 | 7,650.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,654.92 | 456 |
| 2025-12-10 | 7,600.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,605.21 | 429 |
| 2025-12-09 | 7,580.00 | 7,650.00 | 7,570.00 | 7,640.00 | 7,595.27 | 536 |
| 2025-12-08 | 7,680.00 | 7,680.00 | 7,560.00 | 7,560.00 | 7,515.74 | 298 |
| 2025-12-05 | 7,680.00 | 7,750.00 | 7,660.00 | 7,700.00 | 7,654.92 | 397 |
| 2025-12-04 | 7,620.00 | 7,740.00 | 7,600.00 | 7,670.00 | 7,625.09 | 303 |
| 2025-12-03 | 7,580.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,595.27 | 337 |
| 2025-12-02 | 7,640.00 | 7,670.00 | 7,540.00 | 7,570.00 | 7,525.68 | 395 |
| 2025-12-01 | 7,740.00 | 7,740.00 | 7,590.00 | 7,610.00 | 7,565.44 | 434 |
| 2025-11-28 | 7,800.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,694.68 | 325 |
| 2025-11-27 | 7,720.00 | 7,790.00 | 7,720.00 | 7,790.00 | 7,744.39 | 221 |
| 2025-11-26 | 7,820.00 | 7,820.00 | 7,670.00 | 7,760.00 | 7,714.57 | 402 |
| 2025-11-25 | 7,860.00 | 7,890.00 | 7,790.00 | 7,830.00 | 7,784.16 | 550 |
| 2025-11-24 | 7,770.00 | 7,860.00 | 7,740.00 | 7,850.00 | 7,804.04 | 1,565 |
| 2025-11-21 | 7,690.00 | 7,770.00 | 7,650.00 | 7,710.00 | 7,664.86 | 567 |
| 2025-11-20 | 7,620.00 | 7,820.00 | 7,570.00 | 7,660.00 | 7,615.15 | 787 |
| 2025-11-19 | 7,280.00 | 7,540.00 | 7,280.00 | 7,480.00 | 7,436.20 | 630 |
| 2025-11-18 | 7,370.00 | 7,390.00 | 7,270.00 | 7,270.00 | 7,227.43 | 686 |
| 2025-11-17 | 7,530.00 | 7,530.00 | 7,380.00 | 7,400.00 | 7,356.67 | 626 |
| 2025-11-14 | 7,510.00 | 7,590.00 | 7,480.00 | 7,510.00 | 7,466.03 | 456 |
| 2025-11-13 | 7,650.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,505.79 | 352 |
| 2025-11-12 | 7,660.00 | 7,740.00 | 7,620.00 | 7,670.00 | 7,625.09 | 705 |
| 2025-11-11 | 7,610.00 | 7,680.00 | 7,600.00 | 7,650.00 | 7,605.21 | 507 |
| 2025-11-10 | 7,550.00 | 7,670.00 | 7,550.00 | 7,590.00 | 7,545.56 | 459 |
| 2025-11-07 | 7,580.00 | 7,610.00 | 7,480.00 | 7,550.00 | 7,505.79 | 605 |
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.