Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5,170.00 | 5,180.00 | 5,070.00 | 5,117.17 | 5,009.78 | 222 |
| 2022-09-22 | 5,340.00 | 5,400.00 | 5,210.00 | 5,285.67 | 5,174.73 | 412 |
| 2022-09-21 | 5,240.00 | 5,389.46 | 5,210.00 | 5,300.00 | 5,188.77 | 228 |
| 2022-09-20 | 5,250.00 | 5,300.00 | 5,200.00 | 5,246.88 | 5,136.76 | 750 |
| 2022-09-16 | 5,400.00 | 5,560.00 | 5,320.00 | 5,542.25 | 5,425.93 | 3,532 |
| 2022-09-15 | 5,370.00 | 5,460.00 | 5,300.00 | 5,395.00 | 5,281.77 | 483 |
| 2022-09-14 | 5,460.00 | 5,460.00 | 5,300.00 | 5,335.56 | 5,223.58 | 519 |
| 2022-09-13 | 5,600.00 | 5,600.00 | 5,430.00 | 5,484.38 | 5,369.27 | 857 |
| 2022-09-12 | 5,530.00 | 5,640.00 | 5,490.00 | 5,521.31 | 5,405.43 | 874 |
| 2022-09-09 | 5,580.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,423.73 | 211 |
| 2022-09-08 | 5,540.00 | 5,580.00 | 5,400.00 | 5,570.20 | 5,453.29 | 938 |
| 2022-09-07 | 5,610.00 | 5,610.00 | 5,499.76 | 5,589.80 | 5,472.48 | 532 |
| 2022-09-06 | 5,620.00 | 5,690.00 | 5,580.00 | 5,610.00 | 5,492.26 | 122 |
| 2022-09-05 | 5,580.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,492.26 | 155 |
| 2022-09-02 | 5,580.00 | 5,690.00 | 5,580.00 | 5,620.20 | 5,502.24 | 76 |
| 2022-09-01 | 5,650.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,462.89 | 70 |
| 2022-08-31 | 5,700.00 | 5,710.00 | 5,650.00 | 5,660.00 | 5,541.21 | 36 |
| 2022-08-30 | 5,710.00 | 5,727.31 | 5,670.00 | 5,670.00 | 5,551.00 | 220 |
| 2022-08-26 | 5,760.00 | 5,790.95 | 5,709.80 | 5,745.80 | 5,625.21 | 174 |
| 2022-08-25 | 5,720.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,668.48 | 50 |
| 2022-08-24 | 5,730.00 | 5,780.00 | 5,690.00 | 5,750.20 | 5,629.52 | 302 |
| 2022-08-23 | 5,810.00 | 5,810.00 | 5,630.00 | 5,655.71 | 5,537.01 | 119 |
| 2022-08-22 | 5,840.00 | 5,970.00 | 5,810.00 | 5,930.00 | 5,805.54 | 118 |
| 2022-08-19 | 5,840.00 | 5,870.00 | 5,810.00 | 5,860.21 | 5,737.21 | 17 |
| 2022-08-18 | 5,870.00 | 5,910.00 | 5,784.42 | 5,784.42 | 5,663.02 | 61 |
| 2022-08-17 | 5,750.00 | 5,940.00 | 5,710.00 | 5,930.00 | 5,805.54 | 37 |
| 2022-08-16 | 5,780.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,619.53 | 55 |
| 2022-08-15 | 5,580.00 | 5,790.00 | 5,580.00 | 5,775.16 | 5,653.95 | 228 |
| 2022-08-12 | 5,570.00 | 5,570.00 | 5,440.00 | 5,537.69 | 5,421.47 | 449 |
| 2022-08-11 | 5,570.00 | 5,570.00 | 5,420.00 | 5,470.20 | 5,355.40 | 424 |
| 2022-08-10 | 5,670.00 | 5,680.00 | 5,510.00 | 5,532.19 | 5,416.09 | 84 |
| 2022-08-09 | 5,750.00 | 5,770.00 | 5,550.00 | 5,620.00 | 5,502.05 | 39 |
| 2022-08-08 | 5,780.00 | 5,780.00 | 5,770.00 | 5,780.00 | 5,658.69 | 12 |
| 2022-08-05 | 5,780.00 | 5,780.00 | 5,720.00 | 5,742.62 | 5,622.09 | 12 |
| 2022-08-04 | 5,710.00 | 5,780.00 | 5,680.00 | 5,780.00 | 5,658.69 | 95 |
| 2022-08-03 | 5,590.00 | 5,700.00 | 5,580.00 | 5,680.00 | 5,560.79 | 286 |
| 2022-08-02 | 5,650.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,423.73 | 9 |
| 2022-08-01 | 5,570.00 | 5,670.57 | 5,510.00 | 5,540.81 | 5,424.52 | 68 |
| 2022-07-29 | 5,450.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,443.31 | 127 |
| 2022-07-28 | 5,500.00 | 5,513.11 | 5,390.00 | 5,430.00 | 5,316.04 | 423 |
| 2022-07-27 | 5,590.00 | 5,590.00 | 5,440.00 | 5,480.00 | 5,364.99 | 124 |
| 2022-07-26 | 5,590.00 | 5,590.00 | 5,530.00 | 5,564.03 | 5,447.25 | 23 |
| 2022-07-25 | 5,700.00 | 5,700.00 | 5,600.00 | 5,639.69 | 5,521.33 | 9 |
| 2022-07-22 | 5,690.00 | 5,720.20 | 5,640.00 | 5,719.43 | 5,599.39 | 32 |
| 2022-07-21 | 5,480.00 | 5,700.00 | 5,480.00 | 5,577.19 | 5,460.13 | 33 |
| 2022-07-20 | 5,570.00 | 5,570.00 | 5,420.00 | 5,496.26 | 5,380.91 | 138 |
| 2022-07-19 | 5,520.00 | 5,630.20 | 5,520.00 | 5,630.20 | 5,512.03 | 35 |
| 2022-07-18 | 5,450.00 | 5,600.00 | 5,428.00 | 5,540.00 | 5,423.73 | 187 |
| 2022-07-15 | 5,350.00 | 5,440.00 | 5,350.00 | 5,400.19 | 5,286.85 | 132 |
| 2022-07-14 | 5,400.00 | 5,400.00 | 5,340.00 | 5,363.15 | 5,250.59 | 167 |
| 2022-07-13 | 5,350.00 | 5,460.00 | 5,350.00 | 5,381.86 | 5,268.90 | 63 |
| 2022-07-12 | 5,500.00 | 5,520.00 | 5,320.00 | 5,480.00 | 5,364.99 | 116 |
| 2022-07-11 | 5,330.00 | 5,500.00 | 5,250.00 | 5,275.69 | 5,164.96 | 95 |
| 2022-07-08 | 5,310.00 | 5,390.00 | 5,310.00 | 5,359.74 | 5,247.25 | 27 |
| 2022-07-07 | 5,270.00 | 5,330.00 | 5,220.00 | 5,310.19 | 5,198.74 | 303 |
| 2022-07-06 | 5,440.00 | 5,440.00 | 5,250.00 | 5,280.00 | 5,169.19 | 95 |
| 2022-07-05 | 5,380.00 | 5,460.00 | 5,294.84 | 5,460.00 | 5,345.41 | 942 |
| 2022-07-04 | 5,280.00 | 5,430.00 | 5,280.00 | 5,360.00 | 5,247.51 | 128 |
| 2022-07-01 | 5,230.00 | 5,290.00 | 5,220.00 | 5,280.19 | 5,169.37 | 80 |
| 2022-06-30 | 5,120.00 | 5,240.00 | 5,110.00 | 5,117.68 | 5,010.27 | 100 |
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.