Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9,880.00 | 10,060.00 | 9,850.00 | 10,040.00 | 9,920.57 | 279 |
| 2024-05-23 | 10,000.00 | 10,000.00 | 9,880.00 | 9,940.00 | 9,821.76 | 24 |
| 2024-05-22 | 9,960.00 | 10,060.00 | 9,920.00 | 9,990.00 | 9,871.17 | 35 |
| 2024-05-21 | 9,900.00 | 10,040.00 | 9,880.00 | 9,940.00 | 9,821.76 | 33 |
| 2024-05-20 | 9,790.00 | 9,960.00 | 9,770.00 | 9,910.00 | 9,792.12 | 415 |
| 2024-05-17 | 9,820.00 | 9,820.00 | 9,720.00 | 9,720.00 | 9,604.38 | 8 |
| 2024-05-16 | 9,830.00 | 9,900.00 | 9,780.00 | 9,800.29 | 9,683.72 | 28 |
| 2024-05-15 | 9,840.00 | 9,850.00 | 9,750.00 | 9,850.00 | 9,692.72 | 2 |
| 2024-05-14 | 9,810.00 | 9,830.00 | 9,680.00 | 9,720.00 | 9,564.79 | 5 |
| 2024-05-13 | 9,930.00 | 9,950.00 | 9,750.00 | 9,750.00 | 9,594.31 | 9 |
| 2024-05-10 | 9,660.00 | 9,870.00 | 9,660.00 | 9,810.00 | 9,653.35 | 21 |
| 2024-05-09 | 9,590.00 | 9,770.00 | 9,570.00 | 9,740.00 | 9,584.47 | 6 |
| 2024-05-08 | 9,430.00 | 9,580.00 | 9,430.00 | 9,566.17 | 9,413.42 | 85 |
| 2024-05-07 | 9,310.00 | 9,450.00 | 9,310.00 | 9,450.00 | 9,299.10 | 5 |
| 2024-05-03 | 9,220.00 | 9,405.00 | 9,220.00 | 9,405.00 | 9,254.82 | 22 |
| 2024-05-02 | 9,430.00 | 9,430.00 | 9,180.00 | 9,220.00 | 9,072.78 | 6 |
| 2024-05-01 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,279.42 | 25 |
| 2024-04-30 | 9,340.00 | 9,490.00 | 9,340.00 | 9,430.00 | 9,279.42 | 83 |
| 2024-04-26 | 9,350.00 | 9,450.00 | 9,350.00 | 9,405.71 | 9,255.53 | 262 |
| 2024-04-25 | 9,300.00 | 9,390.00 | 9,270.00 | 9,386.33 | 9,236.45 | 292 |
| 2024-04-24 | 9,260.00 | 9,380.00 | 9,260.00 | 9,360.67 | 9,211.20 | 275 |
| 2024-04-23 | 9,200.00 | 9,320.51 | 9,160.00 | 9,307.73 | 9,159.10 | 321 |
| 2024-04-22 | 9,090.00 | 9,260.00 | 9,090.00 | 9,194.87 | 9,048.05 | 514 |
| 2024-04-19 | 9,000.00 | 9,090.00 | 8,980.00 | 9,044.71 | 8,900.28 | 34 |
| 2024-04-18 | 8,870.00 | 9,011.13 | 8,810.00 | 8,996.11 | 8,852.46 | 293 |
| 2024-04-17 | 8,870.00 | 8,980.90 | 8,869.51 | 8,940.00 | 8,797.25 | 305 |
| 2024-04-16 | 8,790.00 | 8,898.70 | 8,700.00 | 8,834.29 | 8,693.22 | 391 |
| 2024-04-15 | 8,820.00 | 8,970.00 | 8,770.00 | 8,885.00 | 8,743.13 | 267 |
| 2024-04-12 | 8,930.00 | 9,020.00 | 8,829.52 | 8,965.00 | 8,821.85 | 158 |
| 2024-04-11 | 8,820.00 | 8,930.31 | 8,790.00 | 8,880.00 | 8,738.21 | 92 |
| 2024-04-10 | 8,870.00 | 8,940.00 | 8,810.00 | 8,850.00 | 8,708.68 | 59 |
| 2024-04-09 | 8,950.00 | 8,970.00 | 8,820.00 | 8,874.44 | 8,732.74 | 34 |
| 2024-04-08 | 8,980.00 | 9,000.00 | 8,920.00 | 8,924.00 | 8,781.50 | 246 |
| 2024-04-05 | 8,940.00 | 8,990.31 | 8,823.69 | 8,985.17 | 8,841.70 | 527 |
| 2024-04-04 | 8,760.00 | 8,940.89 | 8,730.00 | 8,902.89 | 8,760.73 | 426 |
| 2024-04-03 | 8,900.00 | 8,930.00 | 8,640.00 | 8,772.12 | 8,632.05 | 410 |
| 2024-04-02 | 8,950.00 | 8,990.00 | 8,890.00 | 8,928.17 | 8,785.60 | 148 |
| 2024-03-28 | 8,900.00 | 8,951.35 | 8,810.00 | 8,855.89 | 8,714.48 | 492 |
| 2024-03-27 | 8,630.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,561.08 | 134 |
| 2024-03-26 | 8,660.00 | 8,680.00 | 8,530.00 | 8,570.25 | 8,433.40 | 163 |
| 2024-03-25 | 8,840.00 | 8,890.00 | 8,700.00 | 8,730.00 | 8,590.60 | 126 |
| 2024-03-22 | 8,660.00 | 8,850.00 | 8,660.00 | 8,818.75 | 8,677.93 | 238 |
| 2024-03-21 | 8,740.00 | 8,750.00 | 8,679.70 | 8,699.80 | 8,560.89 | 62 |
| 2024-03-20 | 8,690.00 | 8,790.00 | 8,630.00 | 8,703.33 | 8,564.36 | 53 |
| 2024-03-19 | 8,650.00 | 8,710.00 | 8,590.00 | 8,670.00 | 8,531.56 | 206 |
| 2024-03-18 | 8,700.00 | 8,740.00 | 8,550.00 | 8,610.00 | 8,472.52 | 151 |
| 2024-03-15 | 8,970.00 | 8,990.00 | 8,679.13 | 8,886.67 | 8,744.77 | 722 |
| 2024-03-14 | 8,990.00 | 9,010.00 | 8,919.55 | 8,930.89 | 8,788.29 | 45 |
| 2024-03-13 | 8,970.00 | 9,020.00 | 8,830.00 | 8,993.19 | 8,849.59 | 160 |
| 2024-03-12 | 8,970.00 | 8,990.00 | 8,940.00 | 8,964.48 | 8,821.34 | 254 |
| 2024-03-11 | 8,820.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,826.77 | 542 |
| 2024-03-08 | 9,000.00 | 9,000.00 | 8,799.30 | 8,802.67 | 8,662.11 | 551 |
| 2024-03-07 | 8,990.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,826.77 | 440 |
| 2024-03-06 | 8,860.00 | 9,000.00 | 8,860.00 | 8,959.69 | 8,816.62 | 74 |
| 2024-03-05 | 8,830.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,659.48 | 67 |
| 2024-03-04 | 8,740.00 | 9,000.00 | 8,740.00 | 8,790.00 | 8,649.64 | 103 |
| 2024-03-01 | 8,720.00 | 8,750.00 | 8,680.00 | 8,719.74 | 8,580.51 | 427 |
| 2024-02-29 | 8,710.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,561.08 | 1,322 |
| 2024-02-28 | 8,700.00 | 8,720.00 | 8,679.83 | 8,685.91 | 8,547.21 | 298 |
| 2024-02-27 | 8,900.00 | 8,900.00 | 8,690.00 | 8,720.00 | 8,580.76 | 129 |
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.