Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8,040.00 | 8,040.00 | 7,959.68 | 7,982.00 | 7,854.54 | 2,390 |
| 2023-11-29 | 7,870.00 | 8,060.00 | 7,870.00 | 7,951.67 | 7,824.70 | 573 |
| 2023-11-28 | 8,020.00 | 8,050.00 | 7,850.00 | 7,932.50 | 7,805.84 | 478 |
| 2023-11-27 | 8,060.00 | 8,150.00 | 8,000.00 | 8,067.50 | 7,938.68 | 561 |
| 2023-11-24 | 8,170.00 | 8,220.00 | 8,080.00 | 8,138.08 | 8,008.13 | 542 |
| 2023-11-23 | 8,010.00 | 8,200.00 | 8,010.00 | 8,118.16 | 7,988.53 | 179 |
| 2023-11-22 | 7,980.00 | 8,090.00 | 7,900.00 | 8,034.39 | 7,906.10 | 229 |
| 2023-11-21 | 7,650.00 | 7,970.00 | 7,650.00 | 7,846.00 | 7,720.72 | 420 |
| 2023-11-20 | 7,550.00 | 7,680.00 | 7,520.00 | 7,638.33 | 7,516.37 | 277 |
| 2023-11-17 | 7,510.00 | 7,610.76 | 7,510.00 | 7,552.86 | 7,432.25 | 121 |
| 2023-11-16 | 7,490.00 | 7,550.00 | 7,490.00 | 7,500.00 | 7,380.24 | 124 |
| 2023-11-15 | 7,430.00 | 7,550.00 | 7,430.00 | 7,482.00 | 7,362.53 | 175 |
| 2023-11-14 | 7,340.00 | 7,430.41 | 7,310.00 | 7,383.85 | 7,265.94 | 86 |
| 2023-11-13 | 7,340.00 | 7,400.00 | 7,300.00 | 7,325.00 | 7,208.04 | 57 |
| 2023-11-10 | 7,320.00 | 7,370.00 | 7,310.00 | 7,341.11 | 7,223.89 | 114 |
| 2023-11-09 | 7,250.00 | 7,360.41 | 7,250.00 | 7,314.29 | 7,197.49 | 58 |
| 2023-11-08 | 7,250.00 | 7,280.00 | 7,210.00 | 7,240.33 | 7,124.72 | 115 |
| 2023-11-07 | 7,220.00 | 7,290.73 | 7,200.00 | 7,238.89 | 7,123.30 | 85 |
| 2023-11-06 | 7,190.00 | 7,240.40 | 7,159.11 | 7,195.00 | 7,080.11 | 102 |
| 2023-11-03 | 7,260.00 | 7,270.00 | 7,179.28 | 7,214.47 | 7,099.27 | 75 |
| 2023-11-02 | 7,090.00 | 7,340.00 | 7,080.00 | 7,212.86 | 7,097.68 | 188 |
| 2023-11-01 | 6,980.00 | 7,080.25 | 6,959.30 | 7,030.00 | 6,917.75 | 73 |
| 2023-10-31 | 6,990.00 | 7,000.56 | 6,950.00 | 6,987.50 | 6,875.92 | 70 |
| 2023-10-30 | 6,930.00 | 6,970.00 | 6,880.00 | 6,946.97 | 6,836.04 | 101 |
| 2023-10-27 | 6,910.00 | 6,960.00 | 6,880.00 | 6,906.47 | 6,796.19 | 67 |
| 2023-10-26 | 6,980.00 | 6,980.00 | 6,900.00 | 6,932.50 | 6,821.80 | 173 |
| 2023-10-25 | 6,980.00 | 7,030.39 | 6,940.00 | 7,009.29 | 6,897.36 | 122 |
| 2023-10-24 | 6,940.00 | 6,970.38 | 6,900.00 | 6,950.71 | 6,839.73 | 76 |
| 2023-10-23 | 6,920.00 | 6,980.00 | 6,860.00 | 6,916.00 | 6,805.57 | 119 |
| 2023-10-20 | 6,900.00 | 6,900.00 | 6,830.00 | 6,861.09 | 6,751.54 | 193 |
| 2023-10-19 | 7,010.00 | 7,010.00 | 6,929.31 | 6,941.54 | 6,830.70 | 238 |
| 2023-10-18 | 7,090.00 | 7,090.00 | 6,960.00 | 6,963.01 | 6,851.83 | 271 |
| 2023-10-17 | 6,960.00 | 6,980.00 | 6,930.00 | 6,954.12 | 6,843.08 | 501 |
| 2023-10-16 | 6,980.00 | 7,010.00 | 6,920.00 | 6,934.04 | 6,823.32 | 805 |
| 2023-10-13 | 7,200.00 | 7,200.00 | 6,999.30 | 7,098.73 | 6,985.38 | 268 |
| 2023-10-12 | 7,180.00 | 7,210.00 | 7,110.00 | 7,150.37 | 7,036.20 | 394 |
| 2023-10-11 | 7,160.00 | 7,190.00 | 7,110.00 | 7,165.83 | 7,051.41 | 191 |
| 2023-10-10 | 7,080.00 | 7,160.39 | 7,030.00 | 7,144.07 | 7,030.00 | 328 |
| 2023-10-09 | 7,080.00 | 7,150.00 | 6,980.00 | 7,009.50 | 6,897.57 | 283 |
| 2023-10-06 | 7,600.00 | 7,600.00 | 7,070.00 | 7,197.83 | 7,082.89 | 725 |
| 2023-10-05 | 7,470.00 | 7,620.00 | 7,470.00 | 7,546.83 | 7,426.32 | 148 |
| 2023-10-04 | 7,580.00 | 7,610.00 | 7,400.00 | 7,455.88 | 7,336.83 | 127 |
| 2023-10-03 | 7,600.00 | 7,630.00 | 7,560.00 | 7,608.89 | 7,487.39 | 2,268 |
| 2023-10-02 | 7,710.00 | 7,750.00 | 7,580.00 | 7,661.00 | 7,538.67 | 141 |
| 2023-09-29 | 7,700.00 | 7,800.00 | 7,660.00 | 7,704.55 | 7,581.52 | 107 |
| 2023-09-28 | 7,650.00 | 7,730.00 | 7,590.00 | 7,678.25 | 7,555.64 | 188 |
| 2023-09-27 | 7,460.00 | 7,740.00 | 7,460.00 | 7,634.60 | 7,512.69 | 284 |
| 2023-09-26 | 7,360.00 | 7,360.00 | 7,280.00 | 7,322.65 | 7,205.72 | 148 |
| 2023-09-25 | 7,490.00 | 7,490.00 | 7,330.00 | 7,373.85 | 7,256.10 | 90 |
| 2023-09-22 | 7,440.00 | 7,490.00 | 7,400.00 | 7,459.14 | 7,340.03 | 1,368 |
| 2023-09-21 | 7,520.00 | 7,520.00 | 7,380.00 | 7,436.54 | 7,317.79 | 1,318 |
| 2023-09-20 | 7,430.00 | 7,540.42 | 7,430.00 | 7,469.00 | 7,349.74 | 331 |
| 2023-09-19 | 7,380.00 | 7,450.00 | 7,360.00 | 7,423.53 | 7,304.99 | 1,314 |
| 2023-09-18 | 7,400.00 | 7,430.00 | 7,360.00 | 7,400.91 | 7,282.73 | 231 |
| 2023-09-15 | 7,260.00 | 7,470.00 | 7,260.00 | 7,411.13 | 7,292.79 | 670 |
| 2023-09-14 | 7,220.00 | 7,280.00 | 7,210.00 | 7,278.91 | 7,162.68 | 389 |
| 2023-09-13 | 7,240.00 | 7,260.00 | 7,200.00 | 7,229.17 | 7,113.73 | 655 |
| 2023-09-12 | 7,290.00 | 7,340.00 | 7,240.00 | 7,294.29 | 7,177.81 | 203 |
| 2023-09-11 | 7,230.00 | 7,360.00 | 7,230.00 | 7,327.59 | 7,210.58 | 275 |
| 2023-09-08 | 7,240.00 | 7,260.00 | 7,180.00 | 7,227.81 | 7,112.39 | 883 |
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.