Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5,140.00 | 5,180.00 | 5,100.00 | 5,140.18 | 5,032.30 | 405 |
| 2022-06-28 | 5,150.00 | 5,170.00 | 5,060.00 | 5,150.00 | 5,041.91 | 427 |
| 2022-06-27 | 5,190.00 | 5,230.00 | 5,120.00 | 5,126.92 | 5,019.32 | 84 |
| 2022-06-24 | 5,010.00 | 5,100.00 | 5,010.00 | 5,090.00 | 4,983.17 | 74 |
| 2022-06-23 | 4,940.00 | 5,050.00 | 4,890.00 | 4,955.17 | 4,851.18 | 107 |
| 2022-06-22 | 4,890.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,767.79 | 77 |
| 2022-06-21 | 4,810.00 | 4,860.00 | 4,797.69 | 4,846.33 | 4,744.62 | 60 |
| 2022-06-20 | 4,800.00 | 4,810.00 | 4,780.00 | 4,780.00 | 4,679.68 | 87 |
| 2022-06-17 | 4,695.00 | 4,765.00 | 4,695.00 | 4,732.41 | 4,633.09 | 22 |
| 2022-06-16 | 4,695.00 | 4,710.00 | 4,695.00 | 4,710.00 | 4,611.15 | 4 |
| 2022-06-15 | 4,550.00 | 4,725.00 | 4,550.00 | 4,714.41 | 4,615.47 | 30 |
| 2022-06-14 | 4,625.00 | 4,625.00 | 4,545.00 | 4,594.43 | 4,498.00 | 15 |
| 2022-06-13 | 4,645.00 | 4,645.00 | 4,565.00 | 4,599.42 | 4,502.89 | 16 |
| 2022-06-10 | 4,705.00 | 4,740.00 | 4,600.00 | 4,653.50 | 4,555.83 | 39 |
| 2022-06-09 | 4,605.00 | 4,790.00 | 4,565.00 | 4,750.17 | 4,650.47 | 44 |
| 2022-06-08 | 4,535.00 | 4,550.00 | 4,520.00 | 4,535.05 | 4,439.87 | 13 |
| 2022-06-07 | 4,600.00 | 4,600.00 | 4,540.00 | 4,540.00 | 4,444.72 | 16 |
| 2022-06-06 | 4,540.00 | 4,615.00 | 4,540.00 | 4,550.16 | 4,454.66 | 34 |
| 2022-06-01 | 4,590.00 | 4,650.00 | 4,560.00 | 4,650.00 | 4,552.41 | 45 |
| 2022-05-31 | 4,730.00 | 4,730.00 | 4,550.00 | 4,669.53 | 4,571.53 | 74 |
| 2022-05-30 | 4,770.00 | 4,815.00 | 4,709.77 | 4,709.77 | 4,610.92 | 25 |
| 2022-05-27 | 4,630.00 | 4,715.00 | 4,620.00 | 4,707.67 | 4,608.86 | 60 |
| 2022-05-26 | 4,625.00 | 4,625.00 | 4,605.00 | 4,605.00 | 4,508.35 | 1 |
| 2022-05-25 | 4,580.00 | 4,625.00 | 4,575.00 | 4,620.00 | 4,523.04 | 18 |
| 2022-05-24 | 4,590.00 | 4,620.00 | 4,580.00 | 4,587.13 | 4,490.85 | 9 |
| 2022-05-23 | 4,660.00 | 4,660.00 | 4,565.00 | 4,570.00 | 4,474.09 | 38 |
| 2022-05-20 | 4,605.00 | 4,665.00 | 4,570.00 | 4,570.00 | 4,474.09 | 66 |
| 2022-05-19 | 4,700.00 | 4,700.00 | 4,560.00 | 4,575.00 | 4,478.98 | 25 |
| 2022-05-18 | 4,845.00 | 4,845.00 | 4,711.42 | 4,711.42 | 4,612.53 | 22 |
| 2022-05-17 | 4,850.00 | 4,850.00 | 4,700.00 | 4,800.00 | 4,699.26 | 62 |
| 2022-05-16 | 4,835.00 | 4,835.00 | 4,785.00 | 4,824.83 | 4,723.57 | 6 |
| 2022-05-13 | 4,805.00 | 4,820.00 | 4,790.00 | 4,815.36 | 4,686.88 | 19 |
| 2022-05-12 | 4,790.00 | 4,790.36 | 4,715.00 | 4,790.36 | 4,662.55 | 27 |
| 2022-05-11 | 4,890.00 | 4,930.00 | 4,820.00 | 4,862.87 | 4,733.12 | 24 |
| 2022-05-10 | 4,805.00 | 4,910.00 | 4,805.00 | 4,868.37 | 4,738.48 | 65 |
| 2022-05-09 | 4,945.00 | 4,945.00 | 4,795.00 | 4,927.67 | 4,796.20 | 42 |
| 2022-05-06 | 5,160.00 | 5,180.00 | 4,920.00 | 4,965.90 | 4,833.41 | 66 |
| 2022-05-05 | 5,300.00 | 5,330.00 | 5,160.00 | 5,252.80 | 5,112.65 | 355 |
| 2022-05-04 | 5,380.00 | 5,380.00 | 5,264.61 | 5,270.19 | 5,129.57 | 267 |
| 2022-05-03 | 5,360.00 | 5,390.00 | 5,330.00 | 5,355.84 | 5,212.95 | 136 |
| 2022-04-29 | 5,340.00 | 5,420.00 | 5,330.00 | 5,392.16 | 5,248.29 | 697 |
| 2022-04-28 | 5,260.00 | 5,320.00 | 5,240.00 | 5,276.44 | 5,135.66 | 659 |
| 2022-04-27 | 5,110.00 | 5,250.00 | 5,110.00 | 5,160.18 | 5,022.51 | 859 |
| 2022-04-26 | 5,150.00 | 5,190.00 | 5,130.00 | 5,146.47 | 5,009.16 | 599 |
| 2022-04-25 | 5,050.00 | 5,130.18 | 5,040.00 | 5,130.18 | 4,993.31 | 730 |
| 2022-04-22 | 5,080.00 | 5,200.00 | 5,040.00 | 5,082.68 | 4,947.07 | 74 |
| 2022-04-21 | 5,070.00 | 5,160.00 | 5,070.00 | 5,142.89 | 5,005.67 | 14 |
| 2022-04-20 | 5,020.00 | 5,120.00 | 5,000.00 | 5,033.51 | 4,899.21 | 142 |
| 2022-04-19 | 5,240.00 | 5,240.00 | 5,060.00 | 5,077.38 | 4,941.91 | 19 |
| 2022-04-14 | 5,100.00 | 5,190.00 | 5,090.00 | 5,169.35 | 5,031.43 | 43 |
| 2022-04-13 | 5,380.00 | 5,380.00 | 5,090.00 | 5,103.51 | 4,967.35 | 40 |
| 2022-04-12 | 5,350.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,236.46 | 72 |
| 2022-04-11 | 5,100.00 | 5,300.00 | 5,049.95 | 5,099.62 | 4,963.56 | 290 |
| 2022-04-08 | 4,915.00 | 4,970.50 | 4,907.50 | 4,953.92 | 4,821.75 | 29 |
| 2022-04-07 | 4,900.00 | 4,965.00 | 4,870.00 | 4,886.26 | 4,755.89 | 26 |
| 2022-04-06 | 4,795.00 | 4,900.00 | 4,795.00 | 4,855.00 | 4,725.47 | 27 |
| 2022-04-05 | 4,790.00 | 4,855.00 | 4,747.50 | 4,787.86 | 4,660.12 | 21 |
| 2022-04-04 | 4,795.00 | 4,815.00 | 4,735.00 | 4,790.48 | 4,662.67 | 12 |
| 2022-04-01 | 4,755.00 | 4,810.00 | 4,752.00 | 4,780.17 | 4,652.63 | 242 |
| 2022-03-31 | 4,875.00 | 4,875.00 | 4,749.77 | 4,749.77 | 4,623.05 | 69 |
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.