Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0F4O.LSE stock page

Lotus Bakeries N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-146,770.006,900.006,740.006,893.786,783.70160
2023-06-136,960.006,960.006,750.006,777.506,669.28364
2023-06-126,820.006,960.006,720.006,830.006,720.94247
2023-06-096,770.006,910.006,770.006,860.866,751.30227
2023-06-086,600.006,790.006,580.006,756.426,648.54497
2023-06-076,460.006,650.006,460.006,593.756,488.46260
2023-06-066,190.006,550.006,190.006,438.286,335.47405
2023-06-056,110.006,240.006,100.006,170.166,071.63204
2023-06-025,990.006,130.005,990.006,093.335,996.04145
2023-06-015,870.006,060.005,870.005,983.205,887.66153
2023-05-315,870.005,880.005,810.005,837.145,743.94149
2023-05-305,900.005,940.005,849.775,867.505,773.81159
2023-05-265,860.005,890.005,830.005,850.005,756.59123
2023-05-255,900.005,900.005,820.005,830.005,736.9154
2023-05-245,890.005,890.005,850.005,867.785,774.0877
2023-05-236,050.006,065.135,898.545,952.425,857.38110
2023-05-225,960.006,130.005,960.006,074.065,977.07104
2023-05-195,980.005,980.005,930.005,945.465,850.5291
2023-05-186,010.006,050.006,000.006,018.135,922.0350
2023-05-176,030.006,080.005,950.005,989.335,893.70155
2023-05-166,040.006,080.005,980.006,040.005,943.5582
2023-05-156,290.006,290.006,130.006,175.006,045.40240
2023-05-126,440.006,470.006,380.006,414.296,279.67113
2023-05-116,340.006,420.006,340.006,385.716,251.69155
2023-05-106,330.006,400.006,330.006,360.006,226.5273
2023-05-096,290.006,340.006,270.006,319.786,187.1473
2023-05-056,260.006,310.006,220.006,270.006,138.4185
2023-05-046,240.006,280.356,199.446,229.296,098.5571
2023-05-036,260.006,310.006,230.006,235.396,104.5269
2023-05-026,290.006,300.006,250.006,281.826,149.9879
2023-04-286,270.006,320.006,259.376,283.166,151.2971
2023-04-276,170.006,320.006,170.006,233.856,103.0191
2023-04-266,300.006,300.006,200.006,263.646,132.18104
2023-04-256,330.006,340.006,250.006,329.176,196.3353
2023-04-246,320.006,390.006,290.006,324.756,192.01177
2023-04-216,270.006,430.006,270.006,377.786,243.92125
2023-04-206,220.006,330.006,170.006,234.356,103.50109
2023-04-196,190.006,230.006,190.006,200.006,069.88116
2023-04-186,300.006,300.006,200.006,230.006,099.2557
2023-04-176,230.006,290.006,210.006,264.676,133.1981
2023-04-146,330.006,330.006,210.006,233.336,102.51134
2023-04-136,320.006,360.006,270.006,304.746,172.421,769
2023-04-126,460.006,489.486,320.006,392.316,258.15163
2023-04-116,530.006,530.006,470.006,471.006,335.1976
2023-04-066,490.006,519.936,488.826,495.006,358.6958
2023-04-056,440.006,500.006,420.006,475.716,339.8077
2023-04-046,400.006,480.006,390.006,453.526,318.08225
2023-04-036,470.006,470.006,350.006,399.606,265.29134
2023-03-316,380.006,460.006,280.006,432.676,297.66163
2023-03-306,380.006,400.226,360.006,360.006,226.5267
2023-03-296,210.006,320.006,200.006,233.556,102.72141
2023-03-286,230.006,230.006,130.006,168.776,039.3044
2023-03-276,170.006,230.006,170.006,211.256,080.8969
2023-03-246,180.006,210.006,100.006,152.296,023.1675
2023-03-236,080.006,200.006,050.006,120.565,992.1079
2023-03-226,050.006,090.006,049.396,084.005,956.3177
2023-03-216,180.006,180.006,060.006,135.226,006.45412
2023-03-206,050.006,225.006,010.006,145.836,016.852,132
2023-03-176,100.006,120.006,040.606,040.945,914.15414
2023-03-165,970.006,120.185,970.006,078.785,951.20179
← NewerPage 15 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1563.0000 EUR
2025-05-1553.2000 EUR
2024-05-1640.6000 EUR
2023-05-1631.5000 EUR
2022-05-1628.0000 EUR
2021-05-2024.8500 EUR
2020-05-1922.4000 EUR
2019-05-2220.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.