Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 10,920.00 | 10,920.00 | 10,820.00 | 10,880.00 | 10,750.58 | 6 |
| 2024-08-19 | 10,980.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,770.34 | 1 |
| 2024-08-16 | 10,740.00 | 10,960.00 | 10,740.00 | 10,960.00 | 10,829.63 | 12 |
| 2024-08-15 | 10,880.00 | 10,880.00 | 10,800.00 | 10,840.00 | 10,711.06 | 5 |
| 2024-08-14 | 10,940.00 | 10,960.00 | 10,760.00 | 10,820.00 | 10,691.30 | 5 |
| 2024-08-13 | 10,940.00 | 10,940.00 | 10,840.00 | 10,920.00 | 10,790.11 | 33 |
| 2024-08-12 | 10,780.00 | 10,940.00 | 10,740.00 | 10,940.00 | 10,809.87 | 37 |
| 2024-08-09 | 10,160.00 | 10,960.00 | 10,100.00 | 10,580.00 | 10,454.15 | 45 |
| 2024-08-08 | 9,930.00 | 10,040.00 | 9,900.00 | 10,040.00 | 9,920.57 | 6 |
| 2024-08-07 | 9,790.00 | 9,990.00 | 9,790.00 | 9,980.00 | 9,861.29 | 12 |
| 2024-08-06 | 9,740.00 | 9,820.00 | 9,710.00 | 9,820.00 | 9,703.19 | 4 |
| 2024-08-05 | 9,810.00 | 9,810.00 | 9,550.00 | 9,700.00 | 9,584.62 | 17 |
| 2024-08-02 | 9,980.00 | 10,000.00 | 9,830.00 | 9,940.00 | 9,821.76 | 19 |
| 2024-07-31 | 9,950.00 | 10,040.00 | 9,940.00 | 10,020.00 | 9,900.81 | 14 |
| 2024-07-30 | 9,930.00 | 9,980.00 | 9,920.00 | 9,980.00 | 9,861.29 | 12 |
| 2024-07-29 | 9,860.00 | 9,920.00 | 9,860.00 | 9,920.00 | 9,802.00 | 3 |
| 2024-07-26 | 9,810.00 | 9,840.00 | 9,770.00 | 9,770.00 | 9,653.79 | 3 |
| 2024-07-25 | 9,860.00 | 9,910.00 | 9,720.00 | 9,770.00 | 9,653.79 | 11 |
| 2024-07-24 | 9,870.00 | 9,930.00 | 9,850.00 | 9,930.00 | 9,811.88 | 1 |
| 2024-07-23 | 10,080.00 | 10,080.00 | 9,880.00 | 9,880.00 | 9,762.48 | 12 |
| 2024-07-22 | 9,950.00 | 10,080.00 | 9,950.00 | 10,080.00 | 9,960.10 | 11 |
| 2024-07-19 | 10,000.00 | 10,040.00 | 9,890.00 | 9,890.00 | 9,772.36 | 3 |
| 2024-07-18 | 9,960.00 | 10,020.00 | 9,950.00 | 10,020.00 | 9,900.81 | 1 |
| 2024-07-17 | 9,900.00 | 9,910.00 | 9,820.00 | 9,910.00 | 9,792.12 | 2 |
| 2024-07-16 | 9,760.00 | 9,840.00 | 9,680.00 | 9,840.00 | 9,722.95 | 3 |
| 2024-07-15 | 9,940.00 | 9,940.00 | 9,890.00 | 9,920.00 | 9,802.00 | 4 |
| 2024-07-12 | 9,870.00 | 9,890.00 | 9,760.00 | 9,890.00 | 9,772.36 | 5 |
| 2024-07-11 | 9,820.00 | 9,870.00 | 9,720.00 | 9,870.00 | 9,752.60 | 5 |
| 2024-07-10 | 9,820.00 | 9,860.00 | 9,800.00 | 9,810.00 | 9,693.31 | 4 |
| 2024-07-09 | 9,850.00 | 9,850.00 | 9,770.00 | 9,770.00 | 9,653.79 | 4 |
| 2024-07-08 | 9,850.00 | 9,850.00 | 9,790.00 | 9,820.00 | 9,703.19 | 31 |
| 2024-07-05 | 9,640.00 | 9,750.00 | 9,640.00 | 9,740.00 | 9,624.14 | 15 |
| 2024-07-04 | 9,770.00 | 9,800.00 | 9,650.00 | 9,670.00 | 9,554.97 | 3 |
| 2024-07-03 | 9,690.00 | 9,770.00 | 9,690.00 | 9,740.00 | 9,624.14 | 20 |
| 2024-07-02 | 9,650.00 | 9,700.00 | 9,650.00 | 9,680.00 | 9,564.86 | 7 |
| 2024-07-01 | 9,710.00 | 9,710.00 | 9,540.00 | 9,610.00 | 9,495.69 | 14 |
| 2024-06-28 | 9,950.00 | 9,950.00 | 9,670.00 | 9,670.00 | 9,554.97 | 15 |
| 2024-06-27 | 9,920.00 | 9,960.00 | 9,900.00 | 9,922.50 | 9,804.47 | 16 |
| 2024-06-26 | 10,020.00 | 10,040.00 | 9,890.00 | 9,920.00 | 9,802.00 | 10 |
| 2024-06-25 | 10,020.00 | 10,040.00 | 9,980.00 | 9,980.00 | 9,861.29 | 9 |
| 2024-06-24 | 10,000.00 | 10,020.00 | 9,950.00 | 10,020.00 | 9,900.81 | 3 |
| 2024-06-21 | 10,020.00 | 10,020.00 | 9,940.00 | 10,000.00 | 9,881.05 | 9 |
| 2024-06-20 | 9,930.00 | 9,990.00 | 9,930.00 | 9,990.00 | 9,871.17 | 5 |
| 2024-06-19 | 9,860.00 | 9,890.00 | 9,860.00 | 9,890.00 | 9,772.36 | 3 |
| 2024-06-18 | 10,020.00 | 10,080.00 | 9,930.00 | 9,970.00 | 9,851.41 | 11 |
| 2024-06-17 | 9,990.00 | 10,080.00 | 9,990.00 | 10,040.00 | 9,920.57 | 18 |
| 2024-06-14 | 10,100.00 | 10,160.00 | 9,950.00 | 10,020.00 | 9,900.81 | 12 |
| 2024-06-13 | 10,180.00 | 10,320.00 | 10,040.00 | 10,080.00 | 9,960.10 | 33 |
| 2024-06-12 | 9,740.00 | 9,910.00 | 9,720.00 | 9,910.00 | 9,792.12 | 20 |
| 2024-06-11 | 9,870.00 | 9,880.00 | 9,720.00 | 9,741.10 | 9,625.23 | 110 |
| 2024-06-10 | 9,860.00 | 9,860.00 | 9,710.00 | 9,780.00 | 9,663.67 | 14 |
| 2024-06-07 | 10,040.00 | 10,040.00 | 9,877.00 | 9,900.00 | 9,782.24 | 11 |
| 2024-06-06 | 9,940.00 | 10,100.00 | 9,940.00 | 10,060.00 | 9,940.34 | 42 |
| 2024-06-05 | 9,800.00 | 9,940.00 | 9,770.00 | 9,940.00 | 9,821.76 | 23 |
| 2024-06-04 | 9,530.00 | 9,770.00 | 9,450.00 | 9,770.00 | 9,653.79 | 688 |
| 2024-06-03 | 9,750.00 | 9,790.00 | 9,580.00 | 9,580.00 | 9,466.05 | 930 |
| 2024-05-31 | 9,790.00 | 9,800.00 | 9,670.00 | 9,780.00 | 9,663.67 | 86 |
| 2024-05-30 | 9,830.00 | 9,890.00 | 9,800.00 | 9,850.00 | 9,732.83 | 33 |
| 2024-05-29 | 9,850.00 | 9,910.00 | 9,830.00 | 9,850.00 | 9,732.83 | 28 |
| 2024-05-28 | 10,020.00 | 10,040.00 | 9,850.00 | 9,860.00 | 9,742.71 | 431 |
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.