Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7,750.00 | 7,890.00 | 7,560.00 | 7,570.00 | 7,525.35 | 4 |
| 2025-10-30 | 7,800.00 | 8,020.00 | 7,620.00 | 7,670.00 | 7,624.76 | 12 |
| 2025-10-29 | 8,070.00 | 8,100.00 | 7,840.00 | 7,870.00 | 7,823.58 | 8 |
| 2025-10-28 | 8,040.00 | 8,130.00 | 7,900.00 | 8,060.00 | 8,012.46 | 241 |
| 2025-10-27 | 8,160.00 | 8,180.00 | 8,030.00 | 8,090.00 | 8,042.28 | 5 |
| 2025-10-24 | 8,280.00 | 8,300.00 | 8,100.00 | 8,130.00 | 8,082.04 | 2 |
| 2025-10-23 | 8,220.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,191.39 | 7 |
| 2025-10-22 | 8,210.00 | 8,330.00 | 8,190.00 | 8,240.00 | 8,191.39 | 34 |
| 2025-10-21 | 8,100.00 | 8,230.00 | 8,070.00 | 8,220.00 | 8,171.51 | 13 |
| 2025-10-20 | 8,200.00 | 8,200.00 | 8,000.00 | 8,080.00 | 8,032.34 | 29 |
| 2025-10-17 | 8,020.00 | 8,030.00 | 7,910.00 | 8,030.00 | 7,982.63 | 67 |
| 2025-10-16 | 7,950.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,942.87 | 10 |
| 2025-10-15 | 7,870.00 | 7,870.00 | 7,750.00 | 7,860.00 | 7,813.63 | 6 |
| 2025-10-14 | 7,840.00 | 7,890.00 | 7,760.00 | 7,780.00 | 7,734.11 | 2 |
| 2025-10-13 | 7,940.00 | 8,200.00 | 7,710.00 | 7,860.00 | 7,813.63 | 37 |
| 2025-10-10 | 7,930.00 | 8,100.00 | 7,870.00 | 7,870.00 | 7,823.58 | 6 |
| 2025-10-09 | 7,850.00 | 7,920.00 | 7,820.00 | 7,860.00 | 7,813.63 | 11 |
| 2025-10-08 | 7,870.00 | 7,920.00 | 7,850.00 | 7,860.00 | 7,813.63 | 3 |
| 2025-10-07 | 7,930.00 | 7,970.00 | 7,890.00 | 7,910.00 | 7,863.34 | 8 |
| 2025-10-06 | 8,040.00 | 8,040.00 | 7,820.00 | 7,910.00 | 7,863.34 | 15 |
| 2025-10-03 | 8,000.00 | 8,000.00 | 7,820.00 | 7,870.00 | 7,823.58 | 4 |
| 2025-10-02 | 7,930.00 | 8,030.00 | 7,910.00 | 7,980.00 | 7,932.93 | 11 |
| 2025-10-01 | 8,080.00 | 8,140.00 | 7,890.00 | 7,900.00 | 7,853.40 | 12 |
| 2025-09-30 | 7,940.00 | 8,090.00 | 7,860.00 | 8,020.00 | 7,972.69 | 2 |
| 2025-09-29 | 7,830.00 | 7,910.00 | 7,810.00 | 7,910.00 | 7,863.34 | 19 |
| 2025-09-26 | 7,780.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,753.99 | 38 |
| 2025-09-25 | 7,860.00 | 7,860.00 | 7,710.00 | 7,710.00 | 7,664.52 | 6 |
| 2025-09-24 | 7,920.00 | 7,920.00 | 7,810.00 | 7,870.00 | 7,823.58 | 5 |
| 2025-09-23 | 7,930.00 | 7,990.00 | 7,850.00 | 7,870.00 | 7,823.58 | 15 |
| 2025-09-22 | 8,030.00 | 8,080.00 | 7,900.00 | 7,920.00 | 7,873.28 | 5 |
| 2025-09-19 | 8,060.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,042.28 | 4 |
| 2025-09-18 | 8,200.00 | 8,200.00 | 8,010.00 | 8,030.00 | 7,982.63 | 3 |
| 2025-09-17 | 8,090.00 | 8,250.00 | 8,050.00 | 8,090.00 | 8,042.28 | 1,015 |
| 2025-09-16 | 8,520.00 | 8,520.00 | 8,080.00 | 8,100.00 | 8,052.22 | 11 |
| 2025-09-15 | 8,410.00 | 8,420.00 | 8,270.00 | 8,300.00 | 8,251.04 | 2 |
| 2025-09-12 | 8,380.00 | 8,520.00 | 8,330.00 | 8,400.00 | 8,350.45 | 2 |
| 2025-09-11 | 8,350.00 | 8,360.00 | 8,170.00 | 8,320.00 | 8,270.92 | 4 |
| 2025-09-10 | 8,490.00 | 8,530.00 | 8,330.00 | 8,350.00 | 8,300.74 | 10 |
| 2025-09-09 | 8,520.00 | 8,610.00 | 8,460.00 | 8,500.00 | 8,449.86 | 1 |
| 2025-09-08 | 8,460.00 | 8,580.00 | 8,440.00 | 8,520.00 | 8,469.74 | 2 |
| 2025-09-05 | 8,500.00 | 8,540.00 | 8,390.00 | 8,540.00 | 8,489.62 | 2 |
| 2025-09-04 | 8,610.00 | 8,710.00 | 8,500.00 | 8,500.00 | 8,449.86 | 3 |
| 2025-09-03 | 8,430.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,539.33 | 2 |
| 2025-09-02 | 8,570.00 | 8,640.00 | 8,370.00 | 8,440.00 | 8,390.21 | 40 |
| 2025-09-01 | 8,400.00 | 8,580.00 | 8,400.00 | 8,530.00 | 8,479.68 | 6 |
| 2025-08-29 | 8,360.00 | 8,520.00 | 8,270.00 | 8,368.00 | 8,318.64 | 7 |
| 2025-08-28 | 8,360.00 | 8,500.00 | 8,130.00 | 8,330.00 | 8,280.86 | 8 |
| 2025-08-27 | 8,010.00 | 8,040.00 | 7,870.00 | 7,920.00 | 7,873.28 | 2 |
| 2025-08-26 | 8,120.00 | 8,120.00 | 7,960.00 | 7,960.00 | 7,913.04 | 6 |
| 2025-08-22 | 8,220.00 | 8,240.00 | 8,190.00 | 8,220.00 | 8,171.51 | 2 |
| 2025-08-21 | 8,270.00 | 8,270.00 | 8,130.00 | 8,140.00 | 8,091.98 | 5 |
| 2025-08-20 | 8,180.00 | 8,330.00 | 8,100.00 | 8,300.00 | 8,251.04 | 7 |
| 2025-08-19 | 8,110.00 | 8,160.00 | 8,060.00 | 8,140.00 | 8,091.98 | 6 |
| 2025-08-18 | 8,190.00 | 8,290.00 | 8,090.00 | 8,100.00 | 8,052.22 | 5 |
| 2025-08-15 | 8,340.00 | 8,340.00 | 8,130.00 | 8,160.00 | 8,111.87 | 132 |
| 2025-08-14 | 8,320.00 | 8,420.00 | 8,250.00 | 8,330.00 | 8,280.86 | 10 |
| 2025-08-13 | 8,370.00 | 8,440.00 | 8,280.00 | 8,280.00 | 8,231.16 | 11 |
| 2025-08-12 | 8,540.00 | 8,690.00 | 8,370.00 | 8,410.00 | 8,360.39 | 5 |
| 2025-08-11 | 8,470.00 | 8,760.00 | 8,410.00 | 8,490.00 | 8,439.92 | 13 |
| 2025-08-08 | 8,060.00 | 8,610.00 | 8,010.00 | 8,470.00 | 8,420.04 | 16 |
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.