Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8,900.00 | 8,900.00 | 8,690.00 | 8,720.00 | 8,580.76 | 129 |
| 2024-02-26 | 8,870.00 | 8,880.00 | 8,820.00 | 8,850.64 | 8,709.31 | 383 |
| 2024-02-23 | 8,900.00 | 8,900.00 | 8,800.00 | 8,880.00 | 8,738.21 | 214 |
| 2024-02-22 | 8,950.00 | 9,030.00 | 8,870.00 | 8,913.26 | 8,770.93 | 218 |
| 2024-02-21 | 8,990.00 | 9,030.00 | 8,870.00 | 8,928.95 | 8,786.37 | 189 |
| 2024-02-20 | 9,080.00 | 9,090.00 | 8,952.01 | 9,017.94 | 8,873.94 | 253 |
| 2024-02-19 | 9,110.00 | 9,190.00 | 9,050.68 | 9,080.00 | 8,935.01 | 407 |
| 2024-02-16 | 8,950.00 | 9,140.00 | 8,910.00 | 9,117.14 | 8,971.56 | 182 |
| 2024-02-15 | 8,970.00 | 9,020.00 | 8,930.31 | 8,951.43 | 8,808.49 | 262 |
| 2024-02-14 | 8,850.00 | 9,020.00 | 8,820.00 | 8,958.89 | 8,815.83 | 88 |
| 2024-02-13 | 9,090.00 | 9,149.08 | 8,780.00 | 8,820.00 | 8,679.16 | 218 |
| 2024-02-12 | 9,210.00 | 9,300.00 | 9,130.00 | 9,292.64 | 9,144.26 | 118 |
| 2024-02-09 | 9,300.00 | 9,300.00 | 9,160.00 | 9,244.38 | 9,096.76 | 157 |
| 2024-02-08 | 9,200.00 | 9,360.00 | 9,189.08 | 9,297.50 | 9,149.04 | 219 |
| 2024-02-07 | 8,830.00 | 9,220.00 | 8,830.00 | 9,031.13 | 8,886.92 | 212 |
| 2024-02-06 | 9,320.00 | 9,320.00 | 8,740.00 | 8,853.98 | 8,712.60 | 549 |
| 2024-02-05 | 8,210.00 | 9,390.00 | 8,200.00 | 9,279.05 | 9,130.88 | 426 |
| 2024-02-02 | 8,010.00 | 8,030.00 | 7,840.00 | 7,873.29 | 7,747.57 | 157 |
| 2024-02-01 | 7,910.00 | 7,950.64 | 7,860.00 | 7,949.72 | 7,822.78 | 212 |
| 2024-01-31 | 7,880.00 | 7,920.00 | 7,869.41 | 7,918.57 | 7,792.13 | 123 |
| 2024-01-30 | 7,790.00 | 7,870.79 | 7,780.00 | 7,851.67 | 7,726.29 | 72 |
| 2024-01-29 | 7,870.00 | 7,870.00 | 7,730.00 | 7,789.00 | 7,664.63 | 41 |
| 2024-01-26 | 7,780.00 | 7,850.43 | 7,730.00 | 7,816.25 | 7,691.44 | 132 |
| 2024-01-25 | 7,830.00 | 7,840.00 | 7,750.00 | 7,796.88 | 7,672.38 | 165 |
| 2024-01-24 | 7,800.00 | 7,820.43 | 7,797.78 | 7,797.78 | 7,673.26 | 258 |
| 2024-01-23 | 7,920.00 | 7,920.00 | 7,780.43 | 7,890.79 | 7,764.79 | 152 |
| 2024-01-22 | 7,790.00 | 7,920.79 | 7,760.00 | 7,863.10 | 7,737.54 | 72 |
| 2024-01-19 | 7,820.00 | 7,820.00 | 7,710.00 | 7,730.00 | 7,606.57 | 112 |
| 2024-01-18 | 7,910.00 | 7,920.00 | 7,770.00 | 7,819.38 | 7,694.52 | 137 |
| 2024-01-17 | 7,880.00 | 7,900.00 | 7,760.00 | 7,845.56 | 7,720.28 | 164 |
| 2024-01-16 | 7,850.00 | 7,910.00 | 7,810.00 | 7,887.73 | 7,761.78 | 83 |
| 2024-01-15 | 7,750.00 | 7,840.43 | 7,740.00 | 7,820.42 | 7,695.54 | 99 |
| 2024-01-12 | 7,660.00 | 7,750.00 | 7,560.00 | 7,698.00 | 7,575.08 | 743 |
| 2024-01-11 | 7,770.00 | 7,770.00 | 7,639.58 | 7,664.26 | 7,541.88 | 480 |
| 2024-01-10 | 7,730.00 | 7,880.00 | 7,710.00 | 7,773.43 | 7,649.30 | 945 |
| 2024-01-09 | 8,230.00 | 8,230.00 | 7,780.00 | 7,819.57 | 7,694.71 | 456 |
| 2024-01-08 | 8,210.00 | 8,330.00 | 8,210.00 | 8,312.00 | 8,179.28 | 177 |
| 2024-01-05 | 8,160.00 | 8,210.00 | 8,090.00 | 8,188.36 | 8,057.61 | 118 |
| 2024-01-04 | 8,030.00 | 8,190.00 | 8,010.00 | 8,117.14 | 7,987.53 | 94 |
| 2024-01-03 | 8,240.00 | 8,241.03 | 8,050.00 | 8,141.67 | 8,011.66 | 119 |
| 2024-01-02 | 8,300.00 | 8,310.00 | 8,170.00 | 8,261.01 | 8,129.09 | 410 |
| 2023-12-29 | 8,240.00 | 8,260.00 | 8,220.00 | 8,247.50 | 8,115.81 | 46 |
| 2023-12-28 | 8,320.00 | 8,340.00 | 8,220.16 | 8,247.78 | 8,116.08 | 76 |
| 2023-12-27 | 8,170.00 | 8,320.00 | 8,170.00 | 8,225.00 | 8,093.66 | 188 |
| 2023-12-22 | 8,120.00 | 8,160.00 | 8,110.00 | 8,127.50 | 7,997.72 | 42 |
| 2023-12-21 | 8,150.00 | 8,150.00 | 8,040.00 | 8,085.50 | 7,956.39 | 121 |
| 2023-12-20 | 8,150.00 | 8,180.00 | 8,070.00 | 8,131.22 | 8,001.38 | 227 |
| 2023-12-19 | 8,380.00 | 8,380.00 | 8,109.55 | 8,141.01 | 8,011.02 | 127 |
| 2023-12-18 | 8,290.00 | 8,410.00 | 8,270.00 | 8,370.37 | 8,236.71 | 326 |
| 2023-12-15 | 8,380.00 | 8,390.00 | 8,300.00 | 8,350.67 | 8,217.32 | 190 |
| 2023-12-14 | 8,260.00 | 8,360.00 | 8,190.00 | 8,290.00 | 8,157.63 | 236 |
| 2023-12-13 | 8,200.00 | 8,370.00 | 8,200.00 | 8,299.71 | 8,167.19 | 302 |
| 2023-12-12 | 8,090.00 | 8,300.00 | 8,060.00 | 8,236.63 | 8,105.11 | 204 |
| 2023-12-11 | 8,060.00 | 8,120.00 | 7,970.00 | 8,055.83 | 7,927.20 | 383 |
| 2023-12-08 | 7,810.00 | 8,080.00 | 7,810.00 | 8,029.20 | 7,900.99 | 160 |
| 2023-12-07 | 7,810.00 | 7,870.00 | 7,730.00 | 7,784.22 | 7,659.92 | 1,810 |
| 2023-12-06 | 7,890.00 | 7,900.00 | 7,810.00 | 7,826.64 | 7,701.66 | 2,868 |
| 2023-12-05 | 8,020.00 | 8,040.00 | 7,889.21 | 7,890.00 | 7,764.01 | 1,444 |
| 2023-12-04 | 8,070.00 | 8,150.00 | 8,020.00 | 8,097.50 | 7,968.20 | 159 |
| 2023-12-01 | 7,990.00 | 8,120.00 | 7,990.00 | 8,075.71 | 7,946.76 | 200 |
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.