Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 6,390.00 | 6,450.00 | 6,360.00 | 6,397.60 | 6,263.33 | 490 |
| 2022-12-15 | 6,430.00 | 6,470.00 | 6,320.00 | 6,422.79 | 6,287.99 | 142 |
| 2022-12-14 | 6,460.00 | 6,480.00 | 6,282.97 | 6,404.48 | 6,270.07 | 121 |
| 2022-12-13 | 6,410.00 | 6,510.00 | 6,310.00 | 6,414.15 | 6,279.53 | 141 |
| 2022-12-12 | 6,260.00 | 6,400.00 | 6,260.00 | 6,313.45 | 6,180.94 | 289 |
| 2022-12-09 | 6,140.00 | 6,320.00 | 6,140.00 | 6,257.73 | 6,126.39 | 193 |
| 2022-12-08 | 6,190.00 | 6,190.00 | 6,100.00 | 6,138.75 | 6,009.91 | 64 |
| 2022-12-07 | 6,200.00 | 6,230.00 | 6,170.00 | 6,192.11 | 6,062.15 | 67 |
| 2022-12-06 | 6,160.00 | 6,190.00 | 6,150.00 | 6,166.67 | 6,037.24 | 73 |
| 2022-12-05 | 6,140.00 | 6,240.00 | 6,140.00 | 6,197.50 | 6,067.43 | 106 |
| 2022-12-02 | 6,150.00 | 6,200.00 | 6,110.00 | 6,125.00 | 5,996.45 | 98 |
| 2022-12-01 | 6,200.00 | 6,220.00 | 6,130.00 | 6,192.00 | 6,062.04 | 98 |
| 2022-11-30 | 6,090.00 | 6,140.00 | 6,090.00 | 6,115.20 | 5,986.86 | 166 |
| 2022-11-29 | 6,290.00 | 6,300.00 | 6,080.00 | 6,184.58 | 6,054.78 | 151 |
| 2022-11-28 | 6,160.00 | 6,330.00 | 6,160.00 | 6,224.55 | 6,093.91 | 77 |
| 2022-11-25 | 6,200.00 | 6,200.00 | 6,140.00 | 6,176.67 | 6,047.03 | 79 |
| 2022-11-24 | 6,170.00 | 6,200.00 | 6,140.00 | 6,151.52 | 6,022.41 | 111 |
| 2022-11-23 | 6,090.00 | 6,180.00 | 6,090.00 | 6,137.23 | 6,008.43 | 150 |
| 2022-11-22 | 6,070.00 | 6,090.00 | 6,020.00 | 6,060.80 | 5,933.60 | 78 |
| 2022-11-21 | 6,000.00 | 6,070.61 | 5,990.00 | 6,037.00 | 5,910.30 | 57 |
| 2022-11-18 | 5,990.00 | 6,000.00 | 5,910.00 | 5,979.19 | 5,853.70 | 128 |
| 2022-11-17 | 5,980.00 | 6,040.00 | 5,980.00 | 5,997.27 | 5,871.40 | 134 |
| 2022-11-16 | 5,960.00 | 6,060.00 | 5,960.00 | 5,987.22 | 5,861.56 | 196 |
| 2022-11-15 | 5,850.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,795.75 | 128 |
| 2022-11-14 | 5,770.00 | 5,880.00 | 5,770.00 | 5,850.48 | 5,727.69 | 149 |
| 2022-11-11 | 5,880.00 | 5,880.00 | 5,810.00 | 5,841.19 | 5,718.60 | 115 |
| 2022-11-10 | 5,740.00 | 5,869.41 | 5,690.00 | 5,803.89 | 5,682.08 | 87 |
| 2022-11-09 | 5,710.00 | 5,750.00 | 5,710.00 | 5,718.57 | 5,598.55 | 21 |
| 2022-11-08 | 5,660.00 | 5,770.00 | 5,640.00 | 5,711.05 | 5,591.19 | 271 |
| 2022-11-07 | 5,670.00 | 5,700.00 | 5,638.89 | 5,638.89 | 5,520.54 | 100 |
| 2022-11-04 | 5,680.00 | 5,700.00 | 5,630.00 | 5,675.39 | 5,556.27 | 644 |
| 2022-11-03 | 5,630.00 | 5,700.00 | 5,620.00 | 5,654.82 | 5,536.13 | 158 |
| 2022-11-02 | 5,690.00 | 5,700.20 | 5,650.00 | 5,689.23 | 5,569.83 | 107 |
| 2022-11-01 | 5,640.00 | 5,730.00 | 5,640.00 | 5,700.59 | 5,580.95 | 129 |
| 2022-10-31 | 5,600.00 | 5,690.00 | 5,600.00 | 5,651.67 | 5,533.05 | 71 |
| 2022-10-28 | 5,510.00 | 5,640.00 | 5,490.00 | 5,585.71 | 5,468.48 | 109 |
| 2022-10-27 | 5,460.00 | 5,530.00 | 5,460.00 | 5,500.71 | 5,385.27 | 80 |
| 2022-10-26 | 5,440.00 | 5,500.00 | 5,400.00 | 5,442.50 | 5,328.28 | 63 |
| 2022-10-25 | 5,330.00 | 5,510.00 | 5,330.00 | 5,413.91 | 5,300.29 | 74 |
| 2022-10-24 | 5,270.00 | 5,370.00 | 5,240.00 | 5,292.86 | 5,181.77 | 78 |
| 2022-10-21 | 5,240.00 | 5,240.00 | 5,200.00 | 5,232.50 | 5,122.68 | 29 |
| 2022-10-20 | 5,340.00 | 5,340.00 | 5,250.00 | 5,267.50 | 5,156.95 | 2,291 |
| 2022-10-19 | 5,400.00 | 5,430.00 | 5,320.00 | 5,392.11 | 5,278.94 | 83 |
| 2022-10-18 | 5,380.00 | 5,380.54 | 5,330.00 | 5,350.00 | 5,237.72 | 81 |
| 2022-10-17 | 5,290.00 | 5,410.00 | 5,280.00 | 5,368.33 | 5,255.66 | 152 |
| 2022-10-14 | 5,260.00 | 5,310.00 | 5,240.00 | 5,271.43 | 5,160.79 | 75 |
| 2022-10-13 | 5,170.00 | 5,170.00 | 5,070.00 | 5,115.31 | 5,007.95 | 273 |
| 2022-10-12 | 5,240.00 | 5,240.00 | 5,190.00 | 5,208.67 | 5,099.35 | 52 |
| 2022-10-11 | 5,240.00 | 5,280.00 | 5,180.00 | 5,216.67 | 5,107.18 | 28 |
| 2022-10-10 | 5,200.00 | 5,240.00 | 5,160.00 | 5,221.95 | 5,112.35 | 88 |
| 2022-10-07 | 5,260.00 | 5,280.19 | 5,190.00 | 5,224.62 | 5,114.96 | 51 |
| 2022-10-06 | 5,310.00 | 5,310.00 | 5,220.00 | 5,250.00 | 5,139.82 | 442 |
| 2022-10-05 | 5,350.00 | 5,360.00 | 5,292.73 | 5,328.75 | 5,216.91 | 624 |
| 2022-10-04 | 5,300.00 | 5,400.00 | 5,300.00 | 5,307.83 | 5,196.43 | 205 |
| 2022-10-03 | 5,170.00 | 5,230.00 | 5,090.00 | 5,161.25 | 5,052.93 | 125 |
| 2022-09-30 | 5,090.00 | 5,250.00 | 5,090.00 | 5,125.46 | 5,017.88 | 314 |
| 2022-09-29 | 5,100.00 | 5,160.00 | 5,090.00 | 5,141.96 | 5,034.04 | 441 |
| 2022-09-28 | 5,170.00 | 5,180.00 | 5,080.00 | 5,125.48 | 5,017.91 | 457 |
| 2022-09-27 | 5,240.00 | 5,250.00 | 5,199.79 | 5,218.13 | 5,108.61 | 71 |
| 2022-09-26 | 5,090.00 | 5,170.00 | 5,040.00 | 5,116.88 | 5,009.48 | 241 |
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.