Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7,590.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,485.91 | 461 |
| 2025-11-05 | 7,430.00 | 7,610.00 | 7,430.00 | 7,560.00 | 7,515.74 | 525 |
| 2025-11-04 | 7,450.00 | 7,520.00 | 7,410.00 | 7,430.00 | 7,386.50 | 730 |
| 2025-11-03 | 7,550.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,406.38 | 870 |
| 2025-10-31 | 7,700.00 | 7,710.00 | 7,560.00 | 7,570.00 | 7,525.68 | 1,307 |
| 2025-10-30 | 7,800.00 | 7,900.00 | 7,610.00 | 7,640.00 | 7,595.27 | 1,119 |
| 2025-10-29 | 8,070.00 | 8,070.00 | 7,800.00 | 7,800.00 | 7,754.33 | 1,046 |
| 2025-10-28 | 8,060.00 | 8,110.00 | 8,000.00 | 8,070.00 | 8,022.75 | 341 |
| 2025-10-27 | 8,140.00 | 8,160.00 | 8,050.00 | 8,070.00 | 8,022.75 | 367 |
| 2025-10-24 | 8,270.00 | 8,280.00 | 8,120.00 | 8,130.00 | 8,082.40 | 502 |
| 2025-10-23 | 8,200.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,201.70 | 336 |
| 2025-10-22 | 8,250.00 | 8,310.00 | 8,190.00 | 8,230.00 | 8,181.81 | 625 |
| 2025-10-21 | 8,090.00 | 8,230.00 | 8,080.00 | 8,230.00 | 8,181.81 | 469 |
| 2025-10-20 | 8,010.00 | 8,100.00 | 7,950.00 | 8,090.00 | 8,042.63 | 431 |
| 2025-10-17 | 8,010.00 | 8,060.00 | 7,920.00 | 8,060.00 | 8,012.81 | 921 |
| 2025-10-16 | 7,940.00 | 8,030.00 | 7,910.00 | 8,000.00 | 7,953.16 | 513 |
| 2025-10-15 | 7,790.00 | 7,880.00 | 7,740.00 | 7,870.00 | 7,823.92 | 434 |
| 2025-10-14 | 7,840.00 | 7,870.00 | 7,750.00 | 7,770.00 | 7,724.51 | 541 |
| 2025-10-13 | 7,900.00 | 7,980.00 | 7,840.00 | 7,840.00 | 7,794.10 | 404 |
| 2025-10-10 | 7,920.00 | 8,100.00 | 7,880.00 | 7,910.00 | 7,863.69 | 592 |
| 2025-10-09 | 7,830.00 | 7,910.00 | 7,830.00 | 7,870.00 | 7,823.92 | 569 |
| 2025-10-08 | 7,870.00 | 7,940.00 | 7,820.00 | 7,830.00 | 7,784.16 | 404 |
| 2025-10-07 | 7,900.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,823.92 | 342 |
| 2025-10-06 | 7,920.00 | 7,940.00 | 7,810.00 | 7,910.00 | 7,863.69 | 655 |
| 2025-10-03 | 7,970.00 | 8,020.00 | 7,850.00 | 7,860.00 | 7,813.98 | 473 |
| 2025-10-02 | 7,920.00 | 8,050.00 | 7,920.00 | 7,980.00 | 7,933.28 | 551 |
| 2025-10-01 | 8,050.00 | 8,130.00 | 7,870.00 | 7,870.00 | 7,823.92 | 664 |
| 2025-09-30 | 7,920.00 | 8,020.00 | 7,860.00 | 8,020.00 | 7,973.04 | 826 |
| 2025-09-29 | 7,810.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,843.80 | 601 |
| 2025-09-26 | 7,740.00 | 7,880.00 | 7,730.00 | 7,780.00 | 7,734.45 | 650 |
| 2025-09-25 | 7,960.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,664.86 | 770 |
| 2025-09-24 | 7,900.00 | 7,920.00 | 7,820.00 | 7,830.00 | 7,784.16 | 589 |
| 2025-09-23 | 7,900.00 | 8,010.00 | 7,860.00 | 7,860.00 | 7,813.98 | 503 |
| 2025-09-22 | 8,020.00 | 8,070.00 | 7,880.00 | 7,880.00 | 7,833.86 | 770 |
| 2025-09-19 | 8,060.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,002.87 | 1,644 |
| 2025-09-18 | 8,060.00 | 8,080.00 | 8,010.00 | 8,050.00 | 8,002.87 | 622 |
| 2025-09-17 | 8,090.00 | 8,130.00 | 8,070.00 | 8,080.00 | 8,032.69 | 537 |
| 2025-09-16 | 8,270.00 | 8,270.00 | 8,080.00 | 8,100.00 | 8,052.57 | 938 |
| 2025-09-15 | 8,370.00 | 8,410.00 | 8,260.00 | 8,270.00 | 8,221.58 | 548 |
| 2025-09-12 | 8,360.00 | 8,430.00 | 8,280.00 | 8,350.00 | 8,301.11 | 486 |
| 2025-09-11 | 8,340.00 | 8,350.00 | 8,260.00 | 8,330.00 | 8,281.23 | 371 |
| 2025-09-10 | 8,490.00 | 8,530.00 | 8,270.00 | 8,280.00 | 8,231.52 | 516 |
| 2025-09-09 | 8,510.00 | 8,570.00 | 8,450.00 | 8,490.00 | 8,440.29 | 681 |
| 2025-09-08 | 8,470.00 | 8,560.00 | 8,470.00 | 8,510.00 | 8,460.17 | 476 |
| 2025-09-05 | 8,490.00 | 8,510.00 | 8,380.00 | 8,500.00 | 8,450.23 | 494 |
| 2025-09-04 | 8,610.00 | 8,770.00 | 8,450.00 | 8,450.00 | 8,400.53 | 1,204 |
| 2025-09-03 | 8,430.00 | 8,680.00 | 8,430.00 | 8,550.00 | 8,499.94 | 1,378 |
| 2025-09-02 | 8,520.00 | 8,660.00 | 8,420.00 | 8,430.00 | 8,380.64 | 870 |
| 2025-09-01 | 8,410.00 | 8,600.00 | 8,410.00 | 8,540.00 | 8,490.00 | 742 |
| 2025-08-29 | 8,320.00 | 8,520.00 | 8,290.00 | 8,370.00 | 8,320.99 | 992 |
| 2025-08-28 | 8,350.00 | 8,550.00 | 8,120.00 | 8,320.00 | 8,271.29 | 1,108 |
| 2025-08-27 | 8,000.00 | 8,040.00 | 7,860.00 | 7,910.00 | 7,863.69 | 575 |
| 2025-08-26 | 8,100.00 | 8,120.00 | 7,950.00 | 8,010.00 | 7,963.10 | 2,695 |
| 2025-08-25 | 8,250.00 | 8,250.00 | 8,120.00 | 8,120.00 | 8,072.46 | 429 |
| 2025-08-22 | 8,210.00 | 8,240.00 | 8,170.00 | 8,220.00 | 8,171.87 | 407 |
| 2025-08-21 | 8,270.00 | 8,270.00 | 8,110.00 | 8,150.00 | 8,102.28 | 445 |
| 2025-08-20 | 8,200.00 | 8,330.00 | 8,160.00 | 8,280.00 | 8,231.52 | 391 |
| 2025-08-19 | 8,090.00 | 8,220.00 | 8,030.00 | 8,160.00 | 8,112.22 | 1,319 |
| 2025-08-18 | 8,190.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,042.63 | 641 |
| 2025-08-15 | 8,340.00 | 8,370.00 | 8,120.00 | 8,160.00 | 8,112.22 | 546 |
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.