Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 7,240.00 | 7,300.00 | 7,200.00 | 7,236.11 | 7,120.57 | 428 |
| 2023-09-06 | 7,130.00 | 7,270.00 | 7,130.00 | 7,251.44 | 7,135.65 | 437 |
| 2023-09-05 | 7,140.00 | 7,200.00 | 7,130.00 | 7,170.54 | 7,056.04 | 946 |
| 2023-09-04 | 7,170.00 | 7,230.00 | 7,140.00 | 7,167.62 | 7,053.17 | 286 |
| 2023-09-01 | 7,240.00 | 7,240.00 | 7,090.00 | 7,145.26 | 7,031.16 | 814 |
| 2023-08-31 | 7,660.00 | 7,660.00 | 7,180.00 | 7,351.25 | 7,233.87 | 2,920 |
| 2023-08-30 | 7,640.00 | 7,770.00 | 7,590.00 | 7,622.08 | 7,500.37 | 1,616 |
| 2023-08-29 | 7,520.00 | 7,600.00 | 7,490.00 | 7,535.71 | 7,415.38 | 415 |
| 2023-08-25 | 7,280.00 | 7,400.00 | 7,190.00 | 7,302.12 | 7,185.52 | 853 |
| 2023-08-24 | 7,340.00 | 7,390.00 | 7,280.00 | 7,293.31 | 7,176.86 | 398 |
| 2023-08-23 | 7,290.00 | 7,430.00 | 7,270.00 | 7,354.00 | 7,236.57 | 148 |
| 2023-08-22 | 7,270.00 | 7,380.00 | 7,249.71 | 7,346.67 | 7,229.36 | 252 |
| 2023-08-21 | 7,230.00 | 7,310.00 | 7,230.00 | 7,285.91 | 7,169.57 | 117 |
| 2023-08-18 | 7,420.00 | 7,420.00 | 7,240.00 | 7,330.91 | 7,213.85 | 182 |
| 2023-08-17 | 7,540.00 | 7,540.00 | 7,380.00 | 7,428.98 | 7,310.35 | 283 |
| 2023-08-16 | 7,400.00 | 7,560.00 | 7,400.00 | 7,511.05 | 7,391.12 | 232 |
| 2023-08-15 | 7,350.00 | 7,460.00 | 7,280.00 | 7,402.65 | 7,284.45 | 1,113 |
| 2023-08-14 | 7,250.00 | 7,300.00 | 7,090.00 | 7,244.67 | 7,128.99 | 226 |
| 2023-08-11 | 7,340.00 | 7,600.00 | 7,220.00 | 7,343.16 | 7,225.90 | 355 |
| 2023-08-10 | 7,240.00 | 7,270.00 | 7,110.00 | 7,174.22 | 7,059.67 | 500 |
| 2023-08-09 | 7,340.00 | 7,340.00 | 7,140.00 | 7,202.00 | 7,087.00 | 209 |
| 2023-08-08 | 7,370.00 | 7,440.00 | 7,290.00 | 7,319.62 | 7,202.74 | 153 |
| 2023-08-07 | 7,240.00 | 7,420.00 | 7,210.00 | 7,268.33 | 7,152.27 | 378 |
| 2023-08-04 | 7,380.00 | 7,420.00 | 7,189.28 | 7,235.16 | 7,119.63 | 269 |
| 2023-08-03 | 7,380.00 | 7,380.00 | 7,310.00 | 7,340.00 | 7,222.80 | 693 |
| 2023-08-02 | 7,300.00 | 7,360.00 | 7,280.00 | 7,330.00 | 7,212.96 | 100 |
| 2023-08-01 | 7,270.00 | 7,340.00 | 7,250.00 | 7,302.40 | 7,185.80 | 2,114 |
| 2023-07-31 | 7,360.00 | 7,380.00 | 7,280.00 | 7,292.14 | 7,175.70 | 92 |
| 2023-07-28 | 7,360.00 | 7,380.00 | 7,290.00 | 7,320.00 | 7,203.12 | 54 |
| 2023-07-27 | 7,170.00 | 7,360.00 | 7,140.00 | 7,278.06 | 7,161.84 | 201 |
| 2023-07-26 | 7,180.00 | 7,215.00 | 7,032.27 | 7,130.76 | 7,016.89 | 312 |
| 2023-07-25 | 7,330.00 | 7,340.00 | 7,230.00 | 7,296.67 | 7,180.16 | 2,242 |
| 2023-07-24 | 7,480.00 | 7,480.00 | 7,290.00 | 7,330.00 | 7,212.96 | 500 |
| 2023-07-21 | 7,450.00 | 7,460.26 | 7,390.00 | 7,431.20 | 7,312.54 | 245 |
| 2023-07-20 | 7,400.00 | 7,510.00 | 7,360.00 | 7,435.00 | 7,316.28 | 117 |
| 2023-07-19 | 7,560.00 | 7,600.27 | 7,429.26 | 7,458.86 | 7,339.76 | 259 |
| 2023-07-18 | 7,520.00 | 7,650.00 | 7,510.00 | 7,527.90 | 7,407.69 | 248 |
| 2023-07-17 | 7,480.00 | 7,570.00 | 7,480.00 | 7,545.00 | 7,424.52 | 348 |
| 2023-07-14 | 7,610.00 | 7,640.00 | 7,450.00 | 7,593.91 | 7,472.65 | 394 |
| 2023-07-13 | 7,500.00 | 7,670.00 | 7,500.00 | 7,588.33 | 7,467.16 | 176 |
| 2023-07-12 | 7,450.00 | 7,540.00 | 7,410.74 | 7,487.91 | 7,368.34 | 352 |
| 2023-07-11 | 7,400.00 | 7,520.00 | 7,400.00 | 7,467.50 | 7,348.26 | 160 |
| 2023-07-10 | 7,330.00 | 7,480.00 | 7,330.00 | 7,419.00 | 7,300.53 | 166 |
| 2023-07-07 | 7,350.00 | 7,430.00 | 7,280.00 | 7,396.08 | 7,277.98 | 173 |
| 2023-07-06 | 7,290.00 | 7,440.00 | 7,290.00 | 7,420.74 | 7,302.25 | 152 |
| 2023-07-05 | 7,220.00 | 7,330.00 | 7,220.00 | 7,270.00 | 7,153.91 | 123 |
| 2023-07-04 | 7,270.00 | 7,310.00 | 7,209.75 | 7,209.75 | 7,094.62 | 180 |
| 2023-07-03 | 7,240.00 | 7,340.00 | 7,190.00 | 7,250.00 | 7,134.23 | 331 |
| 2023-06-30 | 7,090.00 | 7,269.69 | 7,060.00 | 7,190.00 | 7,075.19 | 111 |
| 2023-06-29 | 6,910.00 | 7,090.00 | 6,910.00 | 7,019.41 | 6,907.33 | 192 |
| 2023-06-28 | 6,950.00 | 6,990.00 | 6,870.00 | 6,922.50 | 6,811.96 | 257 |
| 2023-06-27 | 6,940.00 | 6,970.00 | 6,910.00 | 6,949.47 | 6,838.51 | 171 |
| 2023-06-26 | 6,980.00 | 7,010.00 | 6,919.76 | 6,939.38 | 6,828.57 | 158 |
| 2023-06-23 | 6,950.00 | 6,970.00 | 6,927.93 | 6,948.00 | 6,837.06 | 78 |
| 2023-06-22 | 6,950.00 | 6,970.00 | 6,890.00 | 6,950.00 | 6,839.02 | 181 |
| 2023-06-21 | 6,900.00 | 7,000.00 | 6,890.00 | 6,959.17 | 6,848.04 | 213 |
| 2023-06-20 | 6,740.00 | 6,920.00 | 6,710.00 | 6,896.10 | 6,785.98 | 283 |
| 2023-06-19 | 6,780.00 | 6,880.00 | 6,750.00 | 6,785.22 | 6,676.87 | 176 |
| 2023-06-16 | 6,890.00 | 6,900.00 | 6,740.00 | 6,787.39 | 6,679.01 | 297 |
| 2023-06-15 | 6,900.00 | 6,920.00 | 6,860.00 | 6,879.13 | 6,769.29 | 91 |
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.