Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,740.00 | 12,940.00 | 12,740.00 | 12,760.00 | 12,760.00 | 3,407 |
| 2026-10-16 | 12,840.00 | 12,880.00 | 12,740.00 | 12,880.00 | 12,880.00 | 4 |
| 2026-10-15 | 12,800.00 | 12,940.00 | 12,780.00 | 12,780.00 | 12,780.00 | 166 |
| 2026-10-14 | 12,600.00 | 12,980.00 | 12,600.00 | 12,840.00 | 12,840.00 | 27 |
| 2026-10-13 | 12,360.00 | 12,460.00 | 12,300.00 | 12,460.00 | 12,460.00 | 11 |
| 2026-10-12 | 12,100.00 | 12,340.00 | 12,060.00 | 12,280.00 | 12,280.00 | 1 |
| 2026-10-09 | 12,440.00 | 12,540.00 | 12,040.00 | 12,060.00 | 12,060.00 | 25 |
| 2026-10-08 | 12,340.00 | 12,520.00 | 12,300.00 | 12,440.00 | 12,440.00 | 3 |
| 2026-10-07 | 12,180.00 | 12,380.00 | 12,180.00 | 12,360.00 | 12,360.00 | 0 |
| 2026-10-06 | 12,160.00 | 12,360.00 | 12,060.00 | 12,360.00 | 12,360.00 | 7 |
| 2026-10-05 | 12,180.00 | 12,200.00 | 12,080.00 | 12,100.00 | 12,100.00 | 4 |
| 2026-10-02 | 12,000.00 | 12,120.00 | 11,960.00 | 12,060.00 | 12,060.00 | 6 |
| 2026-10-01 | 12,120.00 | 12,240.00 | 12,040.00 | 12,060.00 | 12,060.00 | 12 |
| 2026-09-30 | 12,380.00 | 12,380.00 | 12,260.00 | 12,300.00 | 12,300.00 | 0 |
| 2026-09-29 | 12,440.00 | 12,620.00 | 12,360.00 | 12,360.00 | 12,360.00 | 2 |
| 2026-09-28 | 12,520.00 | 12,600.00 | 12,460.00 | 12,500.00 | 12,500.00 | 368 |
| 2026-09-25 | 12,520.00 | 12,520.00 | 12,440.00 | 12,520.00 | 12,520.00 | 2 |
| 2026-09-24 | 12,360.00 | 12,600.00 | 12,360.00 | 12,580.00 | 12,580.00 | 0 |
| 2026-09-23 | 12,620.00 | 12,620.00 | 12,460.00 | 12,460.00 | 12,460.00 | 3 |
| 2026-09-22 | 12,500.00 | 12,780.00 | 12,460.00 | 12,660.00 | 12,660.00 | 29 |
| 2026-09-21 | 12,320.00 | 12,720.00 | 12,300.00 | 12,440.00 | 12,440.00 | 62 |
| 2026-09-18 | 12,000.00 | 12,080.00 | 11,880.00 | 11,960.00 | 11,960.00 | 16 |
| 2026-09-17 | 12,200.00 | 12,200.00 | 12,100.00 | 12,140.00 | 12,140.00 | 13 |
| 2026-09-16 | 12,140.00 | 12,360.00 | 11,880.00 | 12,240.00 | 12,240.00 | 2 |
| 2026-09-15 | 12,140.00 | 12,180.00 | 11,960.00 | 12,100.00 | 12,100.00 | 58 |
| 2026-09-14 | 11,980.00 | 12,220.00 | 11,880.00 | 12,060.00 | 12,060.00 | 2 |
| 2026-09-11 | 12,040.00 | 12,280.00 | 11,960.00 | 11,960.00 | 11,960.00 | 12 |
| 2026-09-10 | 12,160.00 | 12,260.00 | 12,020.00 | 12,260.00 | 12,260.00 | 2 |
| 2026-09-09 | 12,240.00 | 12,240.00 | 11,920.00 | 12,040.00 | 12,040.00 | 77 |
| 2026-09-08 | 12,200.00 | 12,380.00 | 12,120.00 | 12,340.00 | 12,340.00 | 3 |
| 2026-09-07 | 12,340.00 | 12,380.00 | 12,100.00 | 12,180.00 | 12,180.00 | 12 |
| 2026-09-04 | 12,280.00 | 12,300.00 | 12,180.00 | 12,240.00 | 12,240.00 | 34 |
| 2026-09-03 | 12,380.00 | 12,420.00 | 12,170.00 | 12,320.00 | 12,320.00 | 4 |
| 2026-09-02 | 12,760.00 | 12,860.00 | 12,220.00 | 12,260.00 | 12,260.00 | 76 |
| 2026-09-01 | 12,780.00 | 12,820.00 | 12,440.00 | 12,780.00 | 12,780.00 | 2 |
| 2026-08-31 | 12,800.00 | 12,820.00 | 12,680.00 | 12,760.00 | 12,760.00 | 1 |
| 2026-08-28 | 12,980.00 | 13,000.00 | 12,680.00 | 12,820.00 | 12,820.00 | 3 |
| 2026-08-27 | 12,920.00 | 13,060.00 | 12,800.00 | 12,940.00 | 12,940.00 | 0 |
| 2026-08-26 | 13,060.00 | 13,180.00 | 12,900.00 | 12,900.00 | 12,900.00 | 25 |
| 2026-08-25 | 13,000.00 | 13,200.00 | 12,960.00 | 13,120.00 | 13,120.00 | 3 |
| 2026-08-24 | 12,820.00 | 13,000.00 | 12,780.00 | 12,960.00 | 12,960.00 | 5 |
| 2026-08-21 | 12,640.00 | 12,820.00 | 12,560.00 | 12,780.00 | 12,780.00 | 18 |
| 2026-08-20 | 12,560.00 | 12,660.00 | 12,500.00 | 12,660.00 | 12,660.00 | 27 |
| 2026-08-19 | 12,380.00 | 12,540.00 | 12,280.00 | 12,460.00 | 12,460.00 | 6 |
| 2026-08-18 | 12,380.00 | 12,440.00 | 12,240.00 | 12,420.00 | 12,420.00 | 3 |
| 2026-08-17 | 12,300.00 | 12,480.00 | 12,260.00 | 12,300.00 | 12,300.00 | 100 |
| 2026-08-14 | 12,580.00 | 12,580.00 | 12,200.00 | 12,540.00 | 12,540.00 | 190 |
| 2026-08-13 | 12,380.00 | 12,720.00 | 12,280.00 | 12,660.00 | 12,660.00 | 90 |
| 2026-08-12 | 12,280.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 226 |
| 2026-08-11 | 12,220.00 | 12,360.00 | 12,140.00 | 12,260.00 | 12,260.00 | 85 |
| 2026-08-10 | 12,200.00 | 12,500.00 | 12,120.00 | 12,320.00 | 12,320.00 | 34 |
| 2026-08-07 | 11,500.00 | 12,060.00 | 11,500.00 | 12,060.00 | 12,060.00 | 5 |
| 2026-08-06 | 11,300.00 | 11,440.00 | 11,300.00 | 11,400.00 | 11,400.00 | 2 |
| 2026-08-05 | 11,140.00 | 11,340.00 | 11,060.00 | 11,300.00 | 11,300.00 | 39 |
| 2026-08-04 | 11,220.00 | 11,300.00 | 11,080.00 | 11,180.00 | 11,180.00 | 9 |
| 2026-08-03 | 11,180.00 | 11,200.00 | 11,080.00 | 11,160.00 | 11,160.00 | 2 |
| 2026-07-31 | 11,360.00 | 11,360.00 | 11,060.00 | 11,120.00 | 11,120.00 | 0 |
| 2026-07-30 | 11,300.00 | 11,480.00 | 11,220.00 | 11,334.59 | 11,334.59 | 127 |
| 2026-07-29 | 10,800.00 | 11,280.00 | 10,760.00 | 11,280.00 | 11,280.00 | 4 |
| 2026-07-28 | 10,700.00 | 10,840.00 | 10,640.00 | 10,780.00 | 10,780.00 | 0 |
Page 1 of 21 · 1,255 trading daysOlder →
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 |
| 2023-05-16 | 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.