Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8,980.00 | 9,010.00 | 8,910.00 | 8,940.00 | 8,833.93 | 622 |
| 2025-02-24 | 9,040.00 | 9,070.00 | 8,980.00 | 9,020.00 | 8,912.98 | 319 |
| 2025-02-21 | 9,000.00 | 9,100.00 | 8,930.00 | 9,080.00 | 8,972.27 | 571 |
| 2025-02-20 | 9,060.00 | 9,100.00 | 8,970.00 | 9,000.00 | 8,893.21 | 820 |
| 2025-02-19 | 9,150.00 | 9,190.00 | 9,060.00 | 9,060.00 | 8,952.50 | 500 |
| 2025-02-18 | 9,300.00 | 9,300.00 | 9,070.00 | 9,160.00 | 9,051.32 | 564 |
| 2025-02-17 | 9,200.00 | 9,320.00 | 9,100.00 | 9,260.00 | 9,150.13 | 588 |
| 2025-02-14 | 9,230.00 | 9,230.00 | 9,050.00 | 9,200.00 | 9,090.84 | 1,296 |
| 2025-02-13 | 9,110.00 | 9,160.00 | 8,970.00 | 9,040.00 | 8,932.74 | 1,764 |
| 2025-02-12 | 9,390.00 | 9,390.00 | 9,070.00 | 9,100.00 | 8,992.03 | 961 |
| 2025-02-11 | 9,500.00 | 9,530.00 | 9,340.00 | 9,360.00 | 9,248.94 | 489 |
| 2025-02-10 | 9,690.00 | 9,690.00 | 9,380.00 | 9,500.00 | 9,387.28 | 838 |
| 2025-02-07 | 9,490.00 | 9,790.00 | 9,450.00 | 9,480.00 | 9,367.52 | 2,037 |
| 2025-02-06 | 10,320.00 | 10,320.00 | 9,250.00 | 9,290.00 | 9,179.77 | 2,869 |
| 2025-02-05 | 10,160.00 | 10,180.00 | 10,080.00 | 10,180.00 | 10,059.21 | 622 |
| 2025-02-04 | 10,100.00 | 10,200.00 | 10,080.00 | 10,140.00 | 10,019.69 | 357 |
| 2025-02-03 | 10,100.00 | 10,220.00 | 10,060.00 | 10,060.00 | 9,940.64 | 667 |
| 2025-01-31 | 10,240.00 | 10,300.00 | 10,240.00 | 10,300.00 | 10,177.79 | 478 |
| 2025-01-30 | 10,120.00 | 10,240.00 | 10,120.00 | 10,240.00 | 10,118.50 | 276 |
| 2025-01-29 | 10,280.00 | 10,280.00 | 10,100.00 | 10,100.00 | 9,980.16 | 288 |
| 2025-01-28 | 10,140.00 | 10,320.00 | 10,140.00 | 10,260.00 | 10,138.26 | 297 |
| 2025-01-27 | 10,080.00 | 10,180.00 | 10,020.00 | 10,120.00 | 9,999.93 | 443 |
| 2025-01-24 | 10,220.00 | 10,220.00 | 10,100.00 | 10,100.00 | 9,980.16 | 401 |
| 2025-01-23 | 10,540.00 | 10,560.00 | 10,140.00 | 10,220.00 | 10,098.74 | 555 |
| 2025-01-22 | 10,580.00 | 10,580.00 | 10,440.00 | 10,540.00 | 10,414.94 | 470 |
| 2025-01-21 | 10,580.00 | 10,660.00 | 10,520.00 | 10,560.00 | 10,434.70 | 361 |
| 2025-01-20 | 10,360.00 | 10,740.00 | 10,340.00 | 10,620.00 | 10,493.99 | 556 |
| 2025-01-17 | 10,300.00 | 10,360.00 | 10,220.00 | 10,360.00 | 10,237.08 | 306 |
| 2025-01-16 | 10,460.00 | 10,500.00 | 10,160.00 | 10,260.00 | 10,138.26 | 852 |
| 2025-01-15 | 10,460.00 | 10,480.00 | 10,320.00 | 10,460.00 | 10,335.89 | 543 |
| 2025-01-14 | 10,520.00 | 10,600.00 | 10,420.00 | 10,440.00 | 10,316.13 | 527 |
| 2025-01-13 | 10,720.00 | 10,740.00 | 10,520.00 | 10,520.00 | 10,395.18 | 317 |
| 2025-01-10 | 10,880.00 | 10,920.00 | 10,720.00 | 10,780.00 | 10,652.09 | 544 |
| 2025-01-09 | 10,920.00 | 10,920.00 | 10,800.00 | 10,840.00 | 10,711.38 | 258 |
| 2025-01-08 | 10,960.00 | 10,980.00 | 10,800.00 | 10,900.00 | 10,770.67 | 378 |
| 2025-01-07 | 11,020.00 | 11,100.00 | 10,900.00 | 10,980.00 | 10,849.72 | 476 |
| 2025-01-06 | 10,800.00 | 10,980.00 | 10,800.00 | 10,980.00 | 10,849.72 | 310 |
| 2025-01-03 | 10,860.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,671.86 | 296 |
| 2025-01-02 | 10,820.00 | 10,960.00 | 10,780.00 | 10,860.00 | 10,731.15 | 256 |
| 2024-12-31 | 10,640.00 | 10,780.00 | 10,640.00 | 10,780.00 | 10,652.09 | 144 |
| 2024-12-30 | 10,860.00 | 10,860.00 | 10,640.00 | 10,700.00 | 10,573.04 | 229 |
| 2024-12-27 | 10,880.00 | 10,880.00 | 10,760.00 | 10,880.00 | 10,750.91 | 306 |
| 2024-12-24 | 10,780.00 | 10,880.00 | 10,760.00 | 10,860.00 | 10,731.15 | 94 |
| 2024-12-23 | 10,800.00 | 10,800.00 | 10,680.00 | 10,740.00 | 10,612.57 | 311 |
| 2024-12-20 | 10,640.00 | 10,960.00 | 10,540.00 | 10,840.00 | 10,711.38 | 1,333 |
| 2024-12-19 | 10,580.00 | 10,680.00 | 10,520.00 | 10,660.00 | 10,533.52 | 397 |
| 2024-12-18 | 10,760.00 | 10,840.00 | 10,640.00 | 10,660.00 | 10,533.52 | 486 |
| 2024-12-17 | 10,800.00 | 10,840.00 | 10,640.00 | 10,780.00 | 10,652.09 | 577 |
| 2024-12-16 | 10,940.00 | 10,940.00 | 10,720.00 | 10,840.00 | 10,711.38 | 454 |
| 2024-12-13 | 10,940.00 | 11,160.00 | 10,900.00 | 10,920.00 | 10,790.43 | 609 |
| 2024-12-12 | 10,440.00 | 10,920.00 | 10,440.00 | 10,900.00 | 10,770.67 | 932 |
| 2024-12-11 | 10,480.00 | 10,560.00 | 10,360.00 | 10,480.00 | 10,355.65 | 728 |
| 2024-12-10 | 10,760.00 | 10,800.00 | 10,260.00 | 10,540.00 | 10,414.94 | 1,132 |
| 2024-12-09 | 11,000.00 | 11,000.00 | 10,800.00 | 10,820.00 | 10,691.62 | 538 |
| 2024-12-06 | 11,040.00 | 11,080.00 | 10,940.00 | 11,060.00 | 10,928.77 | 495 |
| 2024-12-05 | 11,160.00 | 11,180.00 | 10,920.00 | 11,100.00 | 10,968.30 | 847 |
| 2024-12-04 | 11,280.00 | 11,300.00 | 11,140.00 | 11,240.00 | 11,106.64 | 618 |
| 2024-12-03 | 11,380.00 | 11,420.00 | 11,220.00 | 11,320.00 | 11,185.69 | 378 |
| 2024-12-02 | 11,300.00 | 11,480.00 | 11,300.00 | 11,380.00 | 11,244.98 | 427 |
| 2024-11-29 | 11,320.00 | 11,400.00 | 11,280.00 | 11,380.00 | 11,244.98 | 371 |
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.