Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 5,940.00 | 5,940.44 | 5,840.00 | 5,900.00 | 5,742.59 | 51 |
| 2022-01-05 | 5,950.00 | 6,060.00 | 5,950.00 | 6,010.00 | 5,849.65 | 44 |
| 2022-01-04 | 5,830.00 | 5,940.00 | 5,820.00 | 5,920.00 | 5,762.05 | 26 |
| 2021-12-31 | 5,660.00 | 5,660.00 | 5,590.00 | 5,590.00 | 5,440.86 | 5 |
| 2021-12-30 | 5,610.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,470.06 | 41 |
| 2021-12-29 | 5,610.00 | 5,640.00 | 5,600.00 | 5,600.00 | 5,450.59 | 7 |
| 2021-12-23 | 5,670.00 | 5,670.00 | 5,590.00 | 5,610.00 | 5,460.32 | 11 |
| 2021-12-22 | 5,490.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,499.26 | 24 |
| 2021-12-21 | 5,580.00 | 5,580.00 | 5,480.00 | 5,480.00 | 5,333.79 | 6 |
| 2021-12-20 | 5,640.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,440.86 | 5 |
| 2021-12-17 | 5,640.00 | 5,640.00 | 5,610.00 | 5,610.00 | 5,460.32 | 4 |
| 2021-12-16 | 5,700.00 | 5,827.92 | 5,699.00 | 5,744.59 | 5,591.33 | 544 |
| 2021-12-15 | 5,530.00 | 5,695.20 | 5,530.00 | 5,634.22 | 5,483.90 | 123 |
| 2021-12-14 | 5,510.00 | 5,540.00 | 5,510.00 | 5,530.00 | 5,382.46 | 32 |
| 2021-12-13 | 5,580.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,401.92 | 2 |
| 2021-12-10 | 5,485.00 | 5,560.00 | 5,485.00 | 5,560.00 | 5,411.66 | 22 |
| 2021-12-09 | 5,470.00 | 5,490.00 | 5,440.00 | 5,473.42 | 5,327.39 | 3,293 |
| 2021-12-08 | 5,470.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,255.93 | 65 |
| 2021-12-07 | 5,490.00 | 5,530.00 | 5,460.00 | 5,460.00 | 5,314.33 | 16 |
| 2021-12-06 | 5,390.00 | 5,470.00 | 5,385.00 | 5,423.88 | 5,279.16 | 91 |
| 2021-12-03 | 5,380.00 | 5,400.00 | 5,360.00 | 5,370.00 | 5,226.73 | 783 |
| 2021-12-02 | 5,360.00 | 5,400.00 | 5,340.00 | 5,390.00 | 5,246.19 | 344 |
| 2021-12-01 | 5,260.00 | 5,410.00 | 5,240.00 | 5,410.00 | 5,265.66 | 574 |
| 2021-11-30 | 5,390.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,129.39 | 55 |
| 2021-11-29 | 5,400.00 | 5,402.17 | 5,340.00 | 5,402.17 | 5,258.04 | 29 |
| 2021-11-26 | 5,260.00 | 5,400.00 | 5,260.00 | 5,400.00 | 5,255.93 | 59 |
| 2021-11-25 | 5,320.00 | 5,390.00 | 5,320.00 | 5,320.00 | 5,178.06 | 27 |
| 2021-11-24 | 5,220.00 | 5,355.00 | 5,220.00 | 5,350.00 | 5,207.26 | 188 |
| 2021-11-23 | 5,210.00 | 5,230.00 | 5,160.00 | 5,160.00 | 5,022.33 | 24 |
| 2021-11-22 | 5,280.00 | 5,304.35 | 5,260.00 | 5,304.35 | 5,162.83 | 321 |
| 2021-11-19 | 5,350.00 | 5,350.00 | 5,280.00 | 5,280.00 | 5,139.13 | 29 |
| 2021-11-18 | 5,410.00 | 5,410.00 | 5,350.00 | 5,350.00 | 5,207.26 | 11 |
| 2021-11-17 | 5,410.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,285.13 | 62 |
| 2021-11-16 | 5,560.00 | 5,560.00 | 5,470.00 | 5,470.00 | 5,324.06 | 31 |
| 2021-11-15 | 5,550.00 | 5,560.00 | 5,530.00 | 5,530.00 | 5,382.46 | 5 |
| 2021-11-12 | 5,520.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,401.92 | 41 |
| 2021-11-11 | 5,550.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,382.46 | 267 |
| 2021-11-10 | 5,590.00 | 5,590.00 | 5,510.00 | 5,520.19 | 5,372.91 | 26 |
| 2021-11-09 | 5,660.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,431.12 | 39 |
| 2021-11-08 | 5,660.00 | 5,660.00 | 5,620.00 | 5,620.00 | 5,470.06 | 7 |
| 2021-11-05 | 5,740.00 | 5,750.00 | 5,670.00 | 5,678.86 | 5,527.35 | 37 |
| 2021-11-04 | 5,770.00 | 5,800.00 | 5,760.00 | 5,770.00 | 5,616.05 | 35 |
| 2021-11-03 | 5,750.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,596.59 | 28 |
| 2021-11-02 | 5,800.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,645.25 | 21 |
| 2021-11-01 | 5,800.00 | 5,806.84 | 5,760.00 | 5,806.84 | 5,651.91 | 53 |
| 2021-10-29 | 5,760.00 | 5,780.00 | 5,730.00 | 5,740.00 | 5,586.86 | 11 |
| 2021-10-28 | 5,880.00 | 5,880.00 | 5,800.00 | 5,835.17 | 5,679.48 | 138 |
| 2021-10-27 | 5,890.00 | 5,910.00 | 5,830.00 | 5,865.83 | 5,709.33 | 577 |
| 2021-10-26 | 5,900.00 | 5,905.21 | 5,870.00 | 5,905.21 | 5,747.65 | 89 |
| 2021-10-25 | 5,790.00 | 5,915.56 | 5,790.00 | 5,890.00 | 5,732.85 | 30 |
| 2021-10-22 | 5,740.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,645.25 | 415 |
| 2021-10-21 | 5,720.00 | 5,780.00 | 5,720.00 | 5,752.35 | 5,598.87 | 172 |
← NewerPage 21 of 21 · 1,252 trading days
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.