Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 10,700.00 | 10,780.00 | 10,660.00 | 10,740.00 | 10,740.00 | 2 |
| 2026-07-23 | 11,000.00 | 11,260.00 | 10,680.00 | 10,680.00 | 10,680.00 | 7 |
| 2026-07-22 | 10,880.00 | 11,050.00 | 10,780.00 | 10,940.00 | 10,940.00 | 3 |
| 2026-07-21 | 10,900.00 | 11,000.00 | 10,760.00 | 10,900.00 | 10,900.00 | 9 |
| 2026-07-20 | 11,120.00 | 11,120.00 | 10,880.00 | 10,880.00 | 10,880.00 | 6 |
| 2026-07-17 | 11,020.00 | 11,160.00 | 10,980.00 | 11,060.00 | 11,060.00 | 2 |
| 2026-07-16 | 11,060.00 | 11,060.00 | 10,860.00 | 10,880.00 | 10,880.00 | 26 |
| 2026-07-15 | 11,020.00 | 11,080.00 | 10,880.00 | 11,040.00 | 11,040.00 | 2 |
| 2026-07-14 | 11,060.00 | 11,060.00 | 10,800.00 | 10,960.00 | 10,960.00 | 7 |
| 2026-07-13 | 11,180.00 | 11,180.00 | 10,980.00 | 11,020.00 | 11,020.00 | 3 |
| 2026-07-10 | 11,400.00 | 11,400.00 | 11,140.00 | 11,220.00 | 11,220.00 | 2 |
| 2026-07-09 | 11,220.00 | 11,400.00 | 11,160.00 | 11,400.00 | 11,400.00 | 26 |
| 2026-07-08 | 11,280.00 | 11,360.00 | 11,100.00 | 11,290.00 | 11,290.00 | 26 |
| 2026-07-07 | 11,380.00 | 11,440.00 | 11,300.00 | 11,440.00 | 11,440.00 | 3 |
| 2026-07-06 | 11,820.00 | 11,820.00 | 11,200.00 | 11,240.00 | 11,240.00 | 29 |
| 2026-07-03 | 11,760.00 | 11,760.00 | 11,560.00 | 11,740.00 | 11,740.00 | 6 |
| 2026-07-02 | 11,500.00 | 11,680.00 | 11,340.00 | 11,500.00 | 11,500.00 | 12 |
| 2026-07-01 | 11,680.00 | 11,680.00 | 11,560.00 | 11,600.00 | 11,600.00 | 4 |
| 2026-06-30 | 11,540.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 14 |
| 2026-06-29 | 11,480.00 | 11,560.00 | 11,420.00 | 11,500.00 | 11,500.00 | 5 |
| 2026-06-26 | 11,580.00 | 11,580.00 | 11,360.00 | 11,400.00 | 11,400.00 | 5 |
| 2026-06-25 | 11,380.00 | 11,500.00 | 11,180.00 | 11,460.00 | 11,460.00 | 3 |
| 2026-06-24 | 11,140.00 | 11,420.00 | 11,040.00 | 11,200.00 | 11,200.00 | 5 |
| 2026-06-23 | 11,060.00 | 11,240.00 | 10,940.00 | 11,160.00 | 11,160.00 | 7 |
| 2026-06-22 | 11,220.00 | 11,300.00 | 10,640.00 | 11,000.00 | 11,000.00 | 78 |
| 2026-06-19 | 11,300.00 | 11,300.00 | 11,080.00 | 11,240.00 | 11,240.00 | 5 |
| 2026-06-18 | 11,280.00 | 11,480.00 | 11,200.00 | 11,260.00 | 11,260.00 | 6 |
| 2026-06-17 | 11,220.00 | 11,280.00 | 11,100.00 | 11,280.00 | 11,280.00 | 6 |
| 2026-06-16 | 11,540.00 | 11,600.00 | 11,360.00 | 11,540.00 | 11,540.00 | 3 |
| 2026-06-15 | 11,820.00 | 11,820.00 | 11,460.00 | 11,540.00 | 11,540.00 | 9 |
| 2026-06-12 | 11,920.00 | 11,920.00 | 11,640.00 | 11,640.00 | 11,640.00 | 19 |
| 2026-06-11 | 11,460.00 | 11,880.00 | 11,460.00 | 11,800.00 | 11,800.00 | 13 |
| 2026-06-10 | 11,220.00 | 11,500.00 | 11,100.00 | 11,460.00 | 11,460.00 | 31 |
| 2026-06-09 | 11,000.00 | 11,380.00 | 10,920.00 | 11,360.00 | 11,360.00 | 44 |
| 2026-06-08 | 11,000.00 | 11,020.00 | 10,840.00 | 11,020.00 | 11,020.00 | 2 |
| 2026-06-05 | 10,960.00 | 11,160.00 | 10,900.00 | 11,000.00 | 11,000.00 | 4 |
| 2026-06-04 | 10,980.00 | 11,040.00 | 10,760.00 | 11,000.00 | 11,000.00 | 3 |
| 2026-06-03 | 10,920.00 | 11,000.00 | 10,820.00 | 10,960.00 | 10,960.00 | 81 |
| 2026-06-02 | 10,860.00 | 10,960.00 | 10,620.00 | 10,860.00 | 10,860.00 | 3 |
| 2026-06-01 | 11,000.00 | 11,180.00 | 10,760.00 | 10,760.00 | 10,760.00 | 13 |
| 2026-05-29 | 11,080.00 | 11,160.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7 |
| 2026-05-28 | 10,900.00 | 11,120.00 | 10,660.00 | 11,020.00 | 11,020.00 | 3 |
| 2026-05-27 | 10,800.00 | 11,000.00 | 10,780.00 | 10,940.00 | 10,940.00 | 4 |
| 2026-05-26 | 10,960.00 | 10,960.00 | 10,740.00 | 10,740.00 | 10,740.00 | 2 |
| 2026-05-25 | 10,860.00 | 11,000.00 | 10,840.00 | 10,940.00 | 10,940.00 | 2 |
| 2026-05-22 | 10,880.00 | 11,000.00 | 10,700.00 | 10,780.00 | 10,780.00 | 2 |
| 2026-05-21 | 10,820.00 | 10,940.00 | 10,760.00 | 10,860.00 | 10,860.00 | 92 |
| 2026-05-20 | 10,620.00 | 10,840.00 | 10,560.00 | 10,840.00 | 10,840.00 | 2 |
| 2026-05-19 | 10,580.00 | 10,760.00 | 10,540.00 | 10,640.00 | 10,640.00 | 8 |
| 2026-05-18 | 10,560.00 | 10,640.00 | 10,440.00 | 10,600.00 | 10,600.00 | 3 |
| 2026-05-15 | 10,620.00 | 10,660.00 | 10,520.00 | 10,640.00 | 10,640.00 | 12 |
| 2026-05-14 | 10,540.00 | 10,740.00 | 10,480.00 | 10,680.00 | 10,617.00 | 6 |
| 2026-05-13 | 10,400.00 | 10,520.00 | 10,380.00 | 10,500.00 | 10,438.06 | 110 |
| 2026-05-12 | 10,500.00 | 10,500.00 | 10,360.00 | 10,480.00 | 10,418.18 | 5 |
| 2026-05-11 | 10,720.00 | 10,740.00 | 10,480.00 | 10,540.00 | 10,477.83 | 8 |
| 2026-05-08 | 10,720.00 | 10,780.00 | 10,620.00 | 10,700.00 | 10,636.88 | 63 |
| 2026-05-07 | 10,780.00 | 10,920.00 | 10,700.00 | 10,800.00 | 10,736.29 | 9 |
| 2026-05-06 | 10,300.00 | 10,800.00 | 10,220.00 | 10,780.00 | 10,716.41 | 58 |
| 2026-05-05 | 10,300.00 | 10,500.00 | 10,180.00 | 10,220.00 | 10,159.71 | 4 |
| 2026-04-30 | 10,100.00 | 10,480.00 | 10,060.00 | 10,260.00 | 10,199.48 | 5 |
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.