Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11,440.00 | 11,440.00 | 11,320.00 | 11,360.00 | 11,225.21 | 183 |
| 2024-11-27 | 11,440.00 | 11,540.00 | 11,400.00 | 11,440.00 | 11,304.26 | 347 |
| 2024-11-26 | 11,540.00 | 11,540.00 | 11,320.00 | 11,440.00 | 11,304.26 | 346 |
| 2024-11-25 | 11,700.00 | 11,740.00 | 11,480.00 | 11,540.00 | 11,403.08 | 1,286 |
| 2024-11-22 | 11,520.00 | 11,760.00 | 11,520.00 | 11,680.00 | 11,541.42 | 376 |
| 2024-11-21 | 11,540.00 | 11,540.00 | 11,400.00 | 11,500.00 | 11,363.55 | 238 |
| 2024-11-20 | 11,400.00 | 11,560.00 | 11,400.00 | 11,560.00 | 11,422.84 | 279 |
| 2024-11-19 | 11,460.00 | 11,620.00 | 11,360.00 | 11,420.00 | 11,284.50 | 341 |
| 2024-11-18 | 11,500.00 | 11,760.00 | 11,340.00 | 11,440.00 | 11,304.26 | 615 |
| 2024-11-15 | 12,020.00 | 12,020.00 | 11,400.00 | 11,400.00 | 11,264.74 | 616 |
| 2024-11-14 | 11,940.00 | 12,100.00 | 11,940.00 | 12,000.00 | 11,857.62 | 275 |
| 2024-11-13 | 11,920.00 | 11,980.00 | 11,860.00 | 11,940.00 | 11,798.33 | 301 |
| 2024-11-12 | 12,180.00 | 12,180.00 | 11,920.00 | 11,920.00 | 11,778.57 | 321 |
| 2024-11-11 | 12,240.00 | 12,300.00 | 12,160.00 | 12,260.00 | 12,114.53 | 350 |
| 2024-11-08 | 12,060.00 | 12,280.00 | 12,040.00 | 12,280.00 | 12,134.30 | 345 |
| 2024-11-07 | 12,280.00 | 12,280.00 | 12,020.00 | 12,060.00 | 11,916.91 | 261 |
| 2024-11-06 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,154.06 | 827 |
| 2024-11-05 | 11,960.00 | 12,000.00 | 11,920.00 | 11,960.00 | 11,818.09 | 246 |
| 2024-11-04 | 12,060.00 | 12,080.00 | 11,900.00 | 11,960.00 | 11,818.09 | 214 |
| 2024-11-01 | 11,940.00 | 12,120.00 | 11,920.00 | 12,040.00 | 11,897.14 | 205 |
| 2024-10-31 | 12,060.00 | 12,080.00 | 11,820.00 | 12,020.00 | 11,877.38 | 474 |
| 2024-10-30 | 12,240.00 | 12,240.00 | 12,020.00 | 12,100.00 | 11,956.43 | 312 |
| 2024-10-29 | 12,260.00 | 12,280.00 | 12,200.00 | 12,280.00 | 12,134.30 | 296 |
| 2024-10-28 | 12,260.00 | 12,320.00 | 12,220.00 | 12,240.00 | 12,094.77 | 224 |
| 2024-10-25 | 12,240.00 | 12,300.00 | 12,180.00 | 12,220.00 | 12,075.01 | 208 |
| 2024-10-24 | 12,040.00 | 12,300.00 | 12,040.00 | 12,220.00 | 12,075.01 | 290 |
| 2024-10-23 | 12,260.00 | 12,260.00 | 12,040.00 | 12,060.00 | 11,916.91 | 355 |
| 2024-10-22 | 12,320.00 | 12,340.00 | 12,200.00 | 12,200.00 | 12,055.25 | 279 |
| 2024-10-21 | 12,400.00 | 12,480.00 | 12,260.00 | 12,260.00 | 12,114.53 | 211 |
| 2024-10-18 | 12,480.00 | 12,480.00 | 12,280.00 | 12,380.00 | 12,233.11 | 273 |
| 2024-10-17 | 12,260.00 | 12,580.00 | 12,220.00 | 12,580.00 | 12,430.74 | 638 |
| 2024-10-16 | 12,320.00 | 12,320.00 | 12,140.00 | 12,260.00 | 12,114.53 | 268 |
| 2024-10-15 | 12,200.00 | 12,400.00 | 12,200.00 | 12,340.00 | 12,193.59 | 323 |
| 2024-10-14 | 12,060.00 | 12,260.00 | 12,040.00 | 12,200.00 | 12,055.25 | 230 |
| 2024-10-11 | 11,960.00 | 12,100.00 | 11,960.00 | 12,100.00 | 11,956.43 | 217 |
| 2024-10-10 | 12,000.00 | 12,080.00 | 11,940.00 | 12,020.00 | 11,877.38 | 252 |
| 2024-10-09 | 11,980.00 | 12,060.00 | 11,960.00 | 12,000.00 | 11,857.62 | 187 |
| 2024-10-08 | 12,020.00 | 12,020.00 | 11,920.00 | 11,960.00 | 11,818.09 | 280 |
| 2024-10-07 | 12,000.00 | 12,120.00 | 11,940.00 | 11,940.00 | 11,798.33 | 300 |
| 2024-10-04 | 12,000.00 | 12,100.00 | 11,920.00 | 12,020.00 | 11,877.38 | 259 |
| 2024-10-03 | 11,980.00 | 12,060.00 | 11,920.00 | 11,920.00 | 11,778.57 | 322 |
| 2024-10-02 | 12,020.00 | 12,020.00 | 11,920.00 | 11,920.00 | 11,778.57 | 338 |
| 2024-10-01 | 12,080.00 | 12,220.00 | 11,980.00 | 12,080.00 | 11,936.67 | 555 |
| 2024-09-30 | 11,960.00 | 12,100.00 | 11,900.00 | 12,040.00 | 11,897.14 | 436 |
| 2024-09-27 | 11,940.00 | 12,020.00 | 11,820.00 | 12,000.00 | 11,857.62 | 347 |
| 2024-09-26 | 12,140.00 | 12,200.00 | 12,020.00 | 12,020.00 | 11,877.38 | 322 |
| 2024-09-25 | 12,000.00 | 12,120.00 | 11,940.00 | 12,100.00 | 11,956.43 | 291 |
| 2024-09-24 | 12,000.00 | 12,120.00 | 11,940.00 | 12,040.00 | 11,897.14 | 502 |
| 2024-09-23 | 11,840.00 | 12,080.00 | 11,820.00 | 11,980.00 | 11,837.86 | 384 |
| 2024-09-20 | 11,840.00 | 11,980.00 | 11,760.00 | 11,840.00 | 11,699.52 | 711 |
| 2024-09-19 | 11,880.00 | 11,940.00 | 11,720.00 | 11,840.00 | 11,699.52 | 632 |
| 2024-09-18 | 12,040.00 | 12,060.00 | 11,660.00 | 11,760.00 | 11,620.47 | 808 |
| 2024-09-17 | 12,180.00 | 12,240.00 | 12,020.00 | 12,040.00 | 11,897.14 | 691 |
| 2024-09-16 | 12,080.00 | 12,180.00 | 12,080.00 | 12,120.00 | 11,976.20 | 517 |
| 2024-09-13 | 12,060.00 | 12,240.00 | 12,020.00 | 12,200.00 | 12,055.25 | 573 |
| 2024-09-12 | 12,000.00 | 12,040.00 | 11,920.00 | 12,020.00 | 11,877.38 | 518 |
| 2024-09-11 | 11,980.00 | 12,020.00 | 11,820.00 | 11,900.00 | 11,758.81 | 479 |
| 2024-09-10 | 11,900.00 | 12,160.00 | 11,880.00 | 12,000.00 | 11,857.62 | 930 |
| 2024-09-09 | 11,720.00 | 11,920.00 | 11,700.00 | 11,860.00 | 11,719.28 | 411 |
| 2024-09-06 | 11,600.00 | 11,800.00 | 11,600.00 | 11,680.00 | 11,541.42 | 534 |
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.