Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 4,875.00 | 4,875.00 | 4,749.77 | 4,749.77 | 4,623.05 | 69 |
| 2022-03-30 | 4,830.00 | 4,870.00 | 4,784.64 | 4,824.77 | 4,696.04 | 112 |
| 2022-03-29 | 4,800.00 | 4,810.00 | 4,790.00 | 4,807.67 | 4,679.40 | 78 |
| 2022-03-28 | 4,760.00 | 4,795.00 | 4,740.00 | 4,770.55 | 4,643.27 | 109 |
| 2022-03-25 | 4,785.00 | 4,785.00 | 4,720.00 | 4,720.00 | 4,594.07 | 32 |
| 2022-03-24 | 4,800.00 | 4,800.00 | 4,725.00 | 4,741.36 | 4,614.85 | 271 |
| 2022-03-23 | 4,870.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,671.93 | 21 |
| 2022-03-22 | 4,950.00 | 4,950.00 | 4,827.50 | 4,847.24 | 4,717.91 | 908 |
| 2022-03-21 | 4,965.00 | 4,965.00 | 4,900.00 | 4,957.84 | 4,825.56 | 63 |
| 2022-03-18 | 4,985.00 | 5,010.00 | 4,925.00 | 5,001.49 | 4,868.05 | 21 |
| 2022-03-17 | 4,980.00 | 5,020.00 | 4,940.00 | 4,994.63 | 4,861.37 | 51 |
| 2022-03-16 | 4,890.00 | 5,010.00 | 4,890.00 | 4,965.38 | 4,832.90 | 576 |
| 2022-03-15 | 4,815.00 | 4,874.77 | 4,800.00 | 4,869.52 | 4,739.59 | 108 |
| 2022-03-14 | 4,700.00 | 4,825.00 | 4,675.00 | 4,794.64 | 4,666.72 | 103 |
| 2022-03-11 | 4,785.00 | 4,785.00 | 4,645.00 | 4,654.63 | 4,530.44 | 80 |
| 2022-03-10 | 4,860.00 | 4,880.00 | 4,695.00 | 4,809.64 | 4,681.32 | 590 |
| 2022-03-09 | 4,920.00 | 4,920.00 | 4,720.00 | 4,764.52 | 4,637.40 | 507 |
| 2022-03-08 | 4,630.00 | 4,820.00 | 4,630.00 | 4,803.92 | 4,675.75 | 50 |
| 2022-03-07 | 4,625.00 | 4,720.00 | 4,534.00 | 4,675.00 | 4,550.27 | 66 |
| 2022-03-04 | 4,915.00 | 4,925.00 | 4,786.67 | 4,814.52 | 4,686.07 | 60 |
| 2022-03-03 | 5,030.00 | 5,070.00 | 4,940.00 | 5,029.50 | 4,895.31 | 173 |
| 2022-03-02 | 5,160.00 | 5,160.00 | 4,995.00 | 5,010.00 | 4,876.33 | 48 |
| 2022-03-01 | 5,220.00 | 5,270.00 | 5,184.48 | 5,184.48 | 5,046.16 | 63 |
| 2022-02-28 | 5,080.00 | 5,230.00 | 5,080.00 | 5,230.00 | 5,090.46 | 35 |
| 2022-02-25 | 5,090.00 | 5,180.00 | 5,090.00 | 5,180.00 | 5,041.80 | 103 |
| 2022-02-24 | 5,020.00 | 5,170.00 | 4,960.00 | 5,127.82 | 4,991.01 | 79 |
| 2022-02-23 | 5,060.00 | 5,230.00 | 5,060.00 | 5,130.00 | 4,993.13 | 57 |
| 2022-02-22 | 5,010.00 | 5,070.00 | 5,010.00 | 5,038.02 | 4,903.60 | 124 |
| 2022-02-21 | 5,180.00 | 5,180.00 | 5,060.00 | 5,120.00 | 4,983.40 | 36 |
| 2022-02-18 | 5,240.00 | 5,240.00 | 5,180.00 | 5,190.00 | 5,051.53 | 17 |
| 2022-02-17 | 5,280.00 | 5,280.00 | 5,220.00 | 5,232.68 | 5,093.07 | 33 |
| 2022-02-16 | 5,270.00 | 5,290.00 | 5,230.00 | 5,254.35 | 5,114.16 | 27 |
| 2022-02-15 | 5,130.00 | 5,250.00 | 5,130.00 | 5,142.68 | 5,005.47 | 145 |
| 2022-02-14 | 5,120.00 | 5,140.00 | 4,990.00 | 5,080.00 | 4,944.46 | 89 |
| 2022-02-11 | 5,280.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,041.80 | 120 |
| 2022-02-10 | 5,370.00 | 5,370.00 | 5,250.00 | 5,260.18 | 5,119.84 | 266 |
| 2022-02-09 | 5,400.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,197.53 | 233 |
| 2022-02-08 | 5,480.00 | 5,480.00 | 5,340.00 | 5,459.32 | 5,313.66 | 326 |
| 2022-02-07 | 5,710.00 | 5,870.00 | 5,420.00 | 5,682.89 | 5,531.27 | 1,813 |
| 2022-02-04 | 5,650.00 | 5,660.00 | 5,610.00 | 5,660.00 | 5,508.99 | 32 |
| 2022-02-03 | 5,690.00 | 5,690.00 | 5,630.00 | 5,660.20 | 5,509.18 | 435 |
| 2022-02-02 | 5,830.00 | 5,830.00 | 5,690.00 | 5,707.89 | 5,555.60 | 271 |
| 2022-02-01 | 5,730.00 | 5,840.00 | 5,720.00 | 5,813.37 | 5,658.27 | 62 |
| 2022-01-31 | 5,690.00 | 5,760.00 | 5,680.00 | 5,690.00 | 5,538.19 | 362 |
| 2022-01-28 | 5,620.00 | 5,670.00 | 5,595.00 | 5,610.20 | 5,460.51 | 182 |
| 2022-01-27 | 5,620.00 | 5,660.00 | 5,600.00 | 5,618.55 | 5,468.65 | 326 |
| 2022-01-26 | 5,640.00 | 5,680.00 | 5,600.70 | 5,600.70 | 5,451.27 | 80 |
| 2022-01-25 | 5,450.00 | 5,560.00 | 5,450.00 | 5,547.66 | 5,399.65 | 56 |
| 2022-01-24 | 5,460.00 | 5,470.00 | 5,390.00 | 5,451.73 | 5,306.27 | 3,016 |
| 2022-01-21 | 5,580.00 | 5,600.00 | 5,490.00 | 5,517.20 | 5,370.00 | 88 |
| 2022-01-20 | 5,520.00 | 5,590.00 | 5,505.00 | 5,570.00 | 5,421.39 | 593 |
| 2022-01-19 | 5,520.00 | 5,520.00 | 5,450.00 | 5,478.93 | 5,332.75 | 2,280 |
| 2022-01-18 | 5,636.00 | 5,636.00 | 5,560.00 | 5,562.29 | 5,413.88 | 334 |
| 2022-01-17 | 5,720.00 | 5,760.00 | 5,670.00 | 5,700.29 | 5,548.20 | 47 |
| 2022-01-14 | 5,750.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,596.59 | 230 |
| 2022-01-13 | 5,810.00 | 5,830.00 | 5,780.00 | 5,790.00 | 5,635.52 | 8 |
| 2022-01-12 | 5,830.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,723.12 | 9 |
| 2022-01-11 | 5,750.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,645.25 | 6 |
| 2022-01-10 | 5,850.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,606.32 | 2 |
| 2022-01-07 | 5,940.00 | 5,960.00 | 5,850.00 | 5,850.00 | 5,693.92 | 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.