Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8,820.00 | 8,820.00 | 8,630.00 | 8,730.00 | 8,678.89 | 711 |
| 2025-05-22 | 8,910.00 | 8,910.00 | 8,800.00 | 8,810.00 | 8,758.42 | 362 |
| 2025-05-21 | 8,910.00 | 8,940.00 | 8,830.00 | 8,900.00 | 8,847.89 | 539 |
| 2025-05-20 | 8,820.00 | 8,950.00 | 8,790.00 | 8,930.00 | 8,877.71 | 517 |
| 2025-05-19 | 8,770.00 | 8,800.00 | 8,710.00 | 8,800.00 | 8,748.48 | 519 |
| 2025-05-16 | 8,900.00 | 8,920.00 | 8,650.00 | 8,770.00 | 8,718.65 | 815 |
| 2025-05-15 | 8,760.00 | 8,830.00 | 8,720.00 | 8,830.00 | 8,778.30 | 698 |
| 2025-05-14 | 8,770.00 | 8,900.00 | 8,720.00 | 8,800.00 | 8,695.59 | 827 |
| 2025-05-13 | 8,740.00 | 8,750.00 | 8,670.00 | 8,720.00 | 8,616.54 | 512 |
| 2025-05-12 | 8,760.00 | 8,830.00 | 8,590.00 | 8,700.00 | 8,596.77 | 688 |
| 2025-05-09 | 8,770.00 | 8,810.00 | 8,720.00 | 8,720.00 | 8,616.54 | 615 |
| 2025-05-08 | 8,920.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,646.18 | 757 |
| 2025-05-07 | 8,900.00 | 8,900.00 | 8,740.00 | 8,860.00 | 8,754.88 | 1,132 |
| 2025-05-06 | 8,880.00 | 8,920.00 | 8,820.00 | 8,830.00 | 8,725.23 | 843 |
| 2025-05-05 | 8,800.00 | 8,950.00 | 8,760.00 | 8,820.00 | 8,715.35 | 889 |
| 2025-05-02 | 8,550.00 | 8,800.00 | 8,470.00 | 8,790.00 | 8,685.71 | 1,202 |
| 2025-04-30 | 8,200.00 | 8,460.00 | 8,200.00 | 8,460.00 | 8,359.62 | 1,257 |
| 2025-04-29 | 8,200.00 | 8,240.00 | 8,130.00 | 8,200.00 | 8,102.71 | 720 |
| 2025-04-28 | 8,220.00 | 8,250.00 | 8,130.00 | 8,180.00 | 8,082.94 | 741 |
| 2025-04-25 | 8,320.00 | 8,420.00 | 8,190.00 | 8,190.00 | 8,092.83 | 974 |
| 2025-04-24 | 8,300.00 | 8,340.00 | 8,230.00 | 8,330.00 | 8,231.16 | 675 |
| 2025-04-23 | 8,210.00 | 8,290.00 | 8,070.00 | 8,290.00 | 8,191.64 | 1,004 |
| 2025-04-22 | 8,300.00 | 8,300.00 | 8,080.00 | 8,270.00 | 8,171.88 | 968 |
| 2025-04-17 | 8,180.00 | 8,270.00 | 8,090.00 | 8,270.00 | 8,171.88 | 683 |
| 2025-04-16 | 8,180.00 | 8,180.00 | 8,050.00 | 8,150.00 | 8,053.30 | 747 |
| 2025-04-15 | 8,190.00 | 8,190.00 | 8,110.00 | 8,180.00 | 8,082.94 | 658 |
| 2025-04-14 | 8,240.00 | 8,280.00 | 8,100.00 | 8,160.00 | 8,063.18 | 727 |
| 2025-04-11 | 8,190.00 | 8,200.00 | 8,010.00 | 8,110.00 | 8,013.77 | 1,110 |
| 2025-04-10 | 8,390.00 | 8,400.00 | 8,040.00 | 8,090.00 | 7,994.01 | 1,482 |
| 2025-04-09 | 7,930.00 | 8,070.00 | 7,850.00 | 7,960.00 | 7,865.55 | 1,224 |
| 2025-04-08 | 7,930.00 | 8,090.00 | 7,860.00 | 7,980.00 | 7,885.32 | 1,936 |
| 2025-04-07 | 7,750.00 | 8,030.00 | 7,570.00 | 7,720.00 | 7,628.40 | 2,192 |
| 2025-04-04 | 8,050.00 | 8,240.00 | 7,930.00 | 7,980.00 | 7,885.32 | 1,087 |
| 2025-04-03 | 8,070.00 | 8,210.00 | 7,990.00 | 8,090.00 | 7,994.01 | 1,214 |
| 2025-04-02 | 8,230.00 | 8,230.00 | 8,090.00 | 8,190.00 | 8,092.83 | 571 |
| 2025-04-01 | 8,220.00 | 8,240.00 | 8,170.00 | 8,240.00 | 8,142.23 | 508 |
| 2025-03-31 | 8,250.00 | 8,320.00 | 8,160.00 | 8,210.00 | 8,112.59 | 838 |
| 2025-03-28 | 8,320.00 | 8,380.00 | 8,290.00 | 8,330.00 | 8,231.16 | 598 |
| 2025-03-27 | 8,280.00 | 8,350.00 | 8,260.00 | 8,300.00 | 8,201.52 | 509 |
| 2025-03-26 | 8,430.00 | 8,460.00 | 8,260.00 | 8,280.00 | 8,181.76 | 865 |
| 2025-03-25 | 8,500.00 | 8,500.00 | 8,360.00 | 8,410.00 | 8,310.21 | 629 |
| 2025-03-24 | 8,570.00 | 8,570.00 | 8,400.00 | 8,420.00 | 8,320.10 | 572 |
| 2025-03-21 | 8,500.00 | 8,590.00 | 8,470.00 | 8,510.00 | 8,409.03 | 1,565 |
| 2025-03-20 | 8,530.00 | 8,600.00 | 8,430.00 | 8,510.00 | 8,409.03 | 921 |
| 2025-03-19 | 8,550.00 | 8,570.00 | 8,420.00 | 8,470.00 | 8,369.50 | 800 |
| 2025-03-18 | 8,520.00 | 8,550.00 | 8,390.00 | 8,430.00 | 8,329.98 | 910 |
| 2025-03-17 | 8,470.00 | 8,560.00 | 8,430.00 | 8,460.00 | 8,359.62 | 977 |
| 2025-03-14 | 8,280.00 | 8,580.00 | 8,260.00 | 8,430.00 | 8,329.98 | 1,282 |
| 2025-03-13 | 8,250.00 | 8,520.00 | 8,220.00 | 8,240.00 | 8,142.23 | 1,358 |
| 2025-03-12 | 7,980.00 | 8,090.00 | 7,950.00 | 8,030.00 | 7,934.72 | 694 |
| 2025-03-11 | 8,050.00 | 8,140.00 | 7,920.00 | 7,920.00 | 7,826.03 | 950 |
| 2025-03-10 | 8,300.00 | 8,300.00 | 8,080.00 | 8,100.00 | 8,003.89 | 705 |
| 2025-03-07 | 8,210.00 | 8,290.00 | 8,110.00 | 8,290.00 | 8,191.64 | 1,480 |
| 2025-03-06 | 8,520.00 | 8,560.00 | 8,210.00 | 8,230.00 | 8,132.35 | 1,463 |
| 2025-03-05 | 8,630.00 | 8,650.00 | 8,480.00 | 8,520.00 | 8,418.91 | 957 |
| 2025-03-04 | 8,750.00 | 8,900.00 | 8,620.00 | 8,630.00 | 8,527.60 | 737 |
| 2025-03-03 | 8,750.00 | 8,890.00 | 8,670.00 | 8,700.00 | 8,596.77 | 921 |
| 2025-02-28 | 8,530.00 | 8,750.00 | 8,530.00 | 8,690.00 | 8,586.89 | 1,687 |
| 2025-02-27 | 8,580.00 | 8,710.00 | 8,450.00 | 8,620.00 | 8,517.72 | 1,406 |
| 2025-02-26 | 8,930.00 | 8,950.00 | 8,690.00 | 8,700.00 | 8,596.77 | 1,166 |
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.