Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9,870.00 | 10,060.00 | 9,560.00 | 9,990.00 | 9,931.07 | 39 |
| 2026-01-30 | 9,920.00 | 10,060.00 | 9,760.00 | 9,990.00 | 9,931.07 | 45 |
| 2026-01-29 | 9,930.00 | 10,060.00 | 9,850.00 | 9,980.00 | 9,921.13 | 18 |
| 2026-01-28 | 9,710.00 | 9,950.00 | 9,620.00 | 9,890.00 | 9,831.66 | 17 |
| 2026-01-27 | 9,520.00 | 9,670.00 | 9,470.00 | 9,630.00 | 9,573.19 | 40 |
| 2026-01-26 | 9,420.00 | 9,490.00 | 9,330.00 | 9,480.00 | 9,424.08 | 13 |
| 2026-01-23 | 9,330.00 | 9,480.00 | 9,200.00 | 9,360.00 | 9,304.79 | 32 |
| 2026-01-22 | 9,090.00 | 9,380.00 | 9,070.00 | 9,330.00 | 9,274.96 | 4 |
| 2026-01-21 | 8,950.00 | 9,190.00 | 8,900.00 | 9,050.00 | 8,996.62 | 19 |
| 2026-01-20 | 9,070.00 | 9,170.00 | 8,770.00 | 9,000.00 | 8,946.91 | 11 |
| 2026-01-19 | 9,200.00 | 9,200.00 | 9,010.00 | 9,070.00 | 9,016.50 | 5 |
| 2026-01-16 | 9,160.00 | 9,270.00 | 9,140.00 | 9,220.00 | 9,165.61 | 16 |
| 2026-01-15 | 9,080.00 | 9,160.00 | 9,020.00 | 9,110.00 | 9,056.26 | 4 |
| 2026-01-14 | 9,190.00 | 9,200.00 | 9,000.00 | 9,010.00 | 8,956.85 | 18 |
| 2026-01-13 | 8,890.00 | 9,120.00 | 8,850.00 | 9,120.00 | 9,066.20 | 27 |
| 2026-01-12 | 8,750.00 | 9,020.00 | 8,740.00 | 8,880.00 | 8,827.62 | 20 |
| 2026-01-09 | 8,810.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,618.86 | 16 |
| 2026-01-08 | 8,760.00 | 8,800.00 | 8,690.00 | 8,720.00 | 8,668.56 | 42 |
| 2026-01-07 | 8,600.00 | 8,790.00 | 8,570.00 | 8,760.00 | 8,708.33 | 7 |
| 2026-01-06 | 8,340.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,519.45 | 24 |
| 2026-01-05 | 8,390.00 | 8,430.00 | 8,240.00 | 8,320.00 | 8,270.92 | 9 |
| 2026-01-02 | 7,830.00 | 8,270.00 | 7,830.00 | 8,250.00 | 8,201.33 | 21 |
| 2025-12-30 | 7,790.00 | 7,820.00 | 7,720.00 | 7,770.00 | 7,724.17 | 9 |
| 2025-12-29 | 7,760.00 | 7,860.00 | 7,700.00 | 7,770.00 | 7,724.17 | 11 |
| 2025-12-22 | 7,760.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,704.28 | 6 |
| 2025-12-19 | 7,700.00 | 7,840.00 | 7,680.00 | 7,840.00 | 7,793.75 | 6 |
| 2025-12-18 | 7,680.00 | 7,740.00 | 7,630.00 | 7,660.00 | 7,614.81 | 5 |
| 2025-12-17 | 7,700.00 | 7,800.00 | 7,580.00 | 7,650.00 | 7,604.87 | 120 |
| 2025-12-16 | 7,570.00 | 7,780.00 | 7,570.00 | 7,710.00 | 7,664.52 | 4 |
| 2025-12-15 | 7,490.00 | 7,540.00 | 7,450.00 | 7,530.00 | 7,485.58 | 2 |
| 2025-12-12 | 7,720.00 | 7,730.00 | 7,480.00 | 7,510.00 | 7,465.70 | 3 |
| 2025-12-11 | 7,660.00 | 7,740.00 | 7,550.00 | 7,703.85 | 7,658.41 | 73 |
| 2025-12-10 | 7,650.00 | 7,690.00 | 7,600.00 | 7,650.00 | 7,604.87 | 93 |
| 2025-12-09 | 7,510.00 | 7,680.00 | 7,510.00 | 7,620.00 | 7,575.05 | 8 |
| 2025-12-08 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,555.17 | 2 |
| 2025-12-05 | 7,700.00 | 7,750.00 | 7,670.00 | 7,702.38 | 7,656.95 | 84 |
| 2025-12-04 | 7,660.00 | 7,730.00 | 7,610.00 | 7,690.00 | 7,644.64 | 26 |
| 2025-12-03 | 7,590.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,575.05 | 13 |
| 2025-12-02 | 7,650.00 | 7,670.00 | 7,550.00 | 7,590.00 | 7,545.23 | 4 |
| 2025-12-01 | 7,730.00 | 7,860.00 | 7,590.00 | 7,600.00 | 7,555.17 | 1 |
| 2025-11-28 | 7,800.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,664.52 | 59 |
| 2025-11-27 | 7,760.00 | 7,770.00 | 7,700.00 | 7,760.00 | 7,714.22 | 1 |
| 2025-11-26 | 7,830.00 | 7,830.00 | 7,660.00 | 7,730.00 | 7,684.40 | 16 |
| 2025-11-25 | 7,880.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,803.69 | 52 |
| 2025-11-24 | 7,770.00 | 7,840.00 | 7,740.00 | 7,820.00 | 7,773.87 | 7 |
| 2025-11-21 | 7,550.00 | 7,790.00 | 7,550.00 | 7,740.00 | 7,694.34 | 16 |
| 2025-11-20 | 7,630.00 | 7,780.00 | 7,530.00 | 7,690.00 | 7,644.64 | 7 |
| 2025-11-19 | 7,290.00 | 7,560.00 | 7,270.00 | 7,540.00 | 7,495.52 | 20 |
| 2025-11-18 | 7,300.00 | 7,390.00 | 7,290.00 | 7,300.00 | 7,256.94 | 16 |
| 2025-11-17 | 7,560.00 | 7,660.00 | 7,380.00 | 7,410.00 | 7,366.29 | 34 |
| 2025-11-14 | 7,570.00 | 7,590.00 | 7,470.00 | 7,550.00 | 7,505.46 | 8 |
| 2025-11-13 | 7,670.00 | 7,670.00 | 7,520.00 | 7,540.00 | 7,495.52 | 6 |
| 2025-11-12 | 7,400.00 | 7,730.00 | 7,400.00 | 7,700.00 | 7,654.58 | 4 |
| 2025-11-11 | 7,620.00 | 7,750.00 | 7,400.00 | 7,650.00 | 7,604.87 | 5 |
| 2025-11-10 | 7,530.00 | 7,680.00 | 7,400.00 | 7,600.00 | 7,555.17 | 13 |
| 2025-11-07 | 7,600.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,455.76 | 5 |
| 2025-11-06 | 7,620.00 | 7,750.00 | 7,470.00 | 7,550.00 | 7,505.46 | 26 |
| 2025-11-05 | 7,440.00 | 7,630.00 | 7,430.00 | 7,600.00 | 7,555.17 | 13 |
| 2025-11-04 | 7,390.00 | 7,530.00 | 7,390.00 | 7,470.00 | 7,425.94 | 6 |
| 2025-11-03 | 7,570.00 | 7,600.00 | 7,470.00 | 7,470.00 | 7,425.94 | 6 |
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.