Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7,580.00 | 7,650.00 | 7,540.00 | 7,640.00 | 7,594.93 | 6 |
| 2025-08-06 | 7,690.00 | 7,690.00 | 7,520.00 | 7,520.00 | 7,475.64 | 4 |
| 2025-08-05 | 7,560.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,604.87 | 42 |
| 2025-08-04 | 7,620.00 | 7,700.00 | 7,470.00 | 7,530.00 | 7,485.58 | 10 |
| 2025-08-01 | 7,470.00 | 7,700.00 | 7,410.00 | 7,640.00 | 7,594.93 | 13 |
| 2025-07-31 | 7,490.00 | 7,540.00 | 7,410.00 | 7,460.00 | 7,415.99 | 4 |
| 2025-07-30 | 7,590.00 | 7,640.00 | 7,420.00 | 7,450.00 | 7,406.05 | 5 |
| 2025-07-29 | 7,450.00 | 7,630.00 | 7,440.00 | 7,520.00 | 7,475.64 | 6 |
| 2025-07-28 | 7,560.00 | 7,590.00 | 7,490.00 | 7,490.00 | 7,445.82 | 13 |
| 2025-07-25 | 7,570.00 | 7,620.00 | 7,450.00 | 7,510.00 | 7,465.70 | 4 |
| 2025-07-24 | 7,510.00 | 7,570.00 | 7,380.00 | 7,570.00 | 7,525.35 | 8 |
| 2025-07-23 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,455.76 | 6 |
| 2025-07-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,505.46 | 4 |
| 2025-07-21 | 7,630.00 | 7,680.00 | 7,580.00 | 7,580.00 | 7,535.29 | 4 |
| 2025-07-18 | 7,700.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,584.99 | 3 |
| 2025-07-16 | 7,550.00 | 7,670.00 | 7,550.00 | 7,660.00 | 7,614.81 | 6 |
| 2025-07-15 | 7,510.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,505.46 | 14 |
| 2025-07-14 | 7,220.00 | 7,480.00 | 7,220.00 | 7,480.00 | 7,435.88 | 23 |
| 2025-07-11 | 7,680.00 | 7,800.00 | 7,290.00 | 7,320.00 | 7,276.82 | 34 |
| 2025-07-10 | 7,890.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,634.70 | 12 |
| 2025-07-09 | 7,840.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,843.46 | 10 |
| 2025-07-08 | 7,780.00 | 7,850.00 | 7,750.00 | 7,790.00 | 7,744.05 | 57 |
| 2025-07-07 | 8,160.00 | 8,180.00 | 7,710.00 | 7,820.00 | 7,773.87 | 20 |
| 2025-07-04 | 8,160.00 | 8,180.00 | 8,120.00 | 8,170.00 | 8,121.81 | 4 |
| 2025-07-03 | 8,130.00 | 8,170.00 | 8,070.00 | 8,170.00 | 8,121.81 | 4 |
| 2025-07-02 | 8,220.00 | 8,230.00 | 8,060.00 | 8,100.00 | 8,052.22 | 24 |
| 2025-07-01 | 8,210.00 | 8,220.00 | 8,120.00 | 8,180.00 | 8,131.75 | 4 |
| 2025-06-30 | 8,300.00 | 8,333.21 | 8,180.00 | 8,180.00 | 8,131.75 | 417 |
| 2025-06-27 | 8,220.00 | 8,340.00 | 8,100.00 | 8,230.00 | 8,181.45 | 6 |
| 2025-06-26 | 8,130.00 | 8,310.00 | 8,130.00 | 8,140.00 | 8,091.98 | 3 |
| 2025-06-25 | 8,290.00 | 8,450.00 | 8,150.00 | 8,150.00 | 8,101.92 | 676 |
| 2025-06-24 | 8,300.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,290.80 | 9 |
| 2025-06-23 | 8,370.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,310.69 | 47 |
| 2025-06-20 | 8,460.00 | 8,480.00 | 8,370.00 | 8,370.00 | 8,320.63 | 4 |
| 2025-06-19 | 8,460.00 | 8,500.00 | 8,410.00 | 8,450.00 | 8,400.15 | 10 |
| 2025-06-18 | 8,450.00 | 8,470.00 | 8,390.00 | 8,460.00 | 8,410.10 | 3 |
| 2025-06-17 | 8,570.00 | 8,570.00 | 8,410.00 | 8,440.42 | 8,390.63 | 8 |
| 2025-06-16 | 8,630.00 | 8,700.00 | 8,540.00 | 8,540.00 | 8,489.62 | 8 |
| 2025-06-13 | 8,620.00 | 8,680.00 | 8,600.00 | 8,630.00 | 8,579.09 | 26 |
| 2025-06-12 | 8,740.00 | 8,830.00 | 8,710.00 | 8,710.00 | 8,658.62 | 12 |
| 2025-06-11 | 9,050.00 | 9,070.00 | 8,790.00 | 8,790.00 | 8,738.15 | 20 |
| 2025-06-09 | 9,040.00 | 9,050.00 | 8,980.00 | 9,030.00 | 8,976.73 | 4 |
| 2025-06-06 | 8,990.00 | 9,060.00 | 8,800.00 | 9,010.00 | 8,956.85 | 4 |
| 2025-06-05 | 9,100.00 | 9,110.00 | 8,960.00 | 8,960.00 | 8,907.15 | 10 |
| 2025-06-04 | 8,910.00 | 9,080.00 | 8,880.00 | 9,080.00 | 9,026.44 | 5 |
| 2025-06-03 | 9,030.00 | 9,060.00 | 8,820.00 | 8,840.00 | 8,787.85 | 552 |
| 2025-06-02 | 9,080.00 | 9,110.00 | 8,940.00 | 8,990.00 | 8,936.97 | 407 |
| 2025-05-30 | 9,010.00 | 9,230.00 | 8,980.00 | 9,111.82 | 9,058.07 | 25 |
| 2025-05-29 | 9,230.00 | 9,230.00 | 8,940.00 | 8,980.00 | 8,927.03 | 236 |
| 2025-05-28 | 9,110.00 | 9,220.00 | 9,090.00 | 9,120.00 | 9,066.20 | 49 |
| 2025-05-27 | 8,990.00 | 9,100.00 | 8,960.00 | 9,080.45 | 9,026.89 | 5 |
| 2025-05-23 | 8,850.00 | 8,940.00 | 8,650.00 | 8,700.00 | 8,648.68 | 1,214 |
| 2025-05-22 | 8,920.00 | 8,920.00 | 8,790.00 | 8,810.00 | 8,758.03 | 1 |
| 2025-05-21 | 8,920.00 | 8,950.00 | 8,860.00 | 8,904.45 | 8,851.92 | 9 |
| 2025-05-20 | 8,840.00 | 8,940.00 | 8,780.00 | 8,940.00 | 8,887.26 | 6 |
| 2025-05-19 | 8,780.00 | 8,780.00 | 8,740.00 | 8,780.00 | 8,728.21 | 4 |
| 2025-05-16 | 8,920.00 | 8,930.00 | 8,660.00 | 8,720.00 | 8,668.56 | 35 |
| 2025-05-15 | 8,770.00 | 8,811.21 | 8,610.00 | 8,811.21 | 8,759.23 | 121 |
| 2025-05-14 | 8,770.00 | 8,880.00 | 8,740.00 | 8,820.00 | 8,715.09 | 3 |
| 2025-05-13 | 8,710.00 | 8,740.00 | 8,680.00 | 8,690.00 | 8,586.63 | 33 |
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.