Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,740.00 | 8,820.00 | 8,590.00 | 8,760.00 | 8,655.80 | 151 |
| 2025-05-09 | 8,780.00 | 8,820.00 | 8,740.00 | 8,750.00 | 8,645.92 | 2 |
| 2025-05-08 | 8,920.00 | 8,930.00 | 8,770.00 | 8,770.00 | 8,665.68 | 99 |
| 2025-05-07 | 8,870.00 | 8,910.00 | 8,750.00 | 8,790.00 | 8,685.44 | 217 |
| 2025-05-06 | 8,890.00 | 8,920.00 | 8,850.00 | 8,860.00 | 8,754.61 | 31 |
| 2025-05-02 | 8,560.00 | 8,810.00 | 8,490.00 | 8,790.00 | 8,685.44 | 15 |
| 2025-04-30 | 8,220.00 | 8,440.00 | 8,200.00 | 8,440.00 | 8,339.61 | 341 |
| 2025-04-29 | 8,220.00 | 8,310.00 | 8,130.00 | 8,190.00 | 8,092.58 | 264 |
| 2025-04-28 | 8,250.00 | 8,250.00 | 8,140.00 | 8,140.00 | 8,043.17 | 2 |
| 2025-04-25 | 8,320.00 | 8,420.00 | 8,200.00 | 8,220.00 | 8,122.22 | 5 |
| 2025-04-24 | 8,290.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,240.80 | 3 |
| 2025-04-23 | 8,400.00 | 8,400.00 | 8,140.00 | 8,220.00 | 8,122.22 | 1 |
| 2025-04-22 | 8,300.00 | 8,300.00 | 8,100.00 | 8,271.66 | 8,173.26 | 7 |
| 2025-04-17 | 8,170.00 | 8,290.00 | 8,110.00 | 8,240.00 | 8,141.98 | 11 |
| 2025-04-16 | 8,180.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,003.65 | 2 |
| 2025-04-15 | 8,220.00 | 8,220.00 | 8,120.00 | 8,190.00 | 8,092.58 | 1,031 |
| 2025-04-14 | 8,250.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,053.06 | 497 |
| 2025-04-11 | 8,190.00 | 8,190.00 | 8,040.00 | 8,110.00 | 8,013.53 | 240 |
| 2025-04-10 | 8,410.00 | 8,500.00 | 8,030.00 | 8,080.00 | 7,983.89 | 5 |
| 2025-04-09 | 7,870.00 | 8,010.00 | 7,870.00 | 7,970.00 | 7,875.20 | 4 |
| 2025-04-08 | 7,930.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,894.96 | 5 |
| 2025-04-07 | 7,900.00 | 8,010.00 | 7,590.00 | 7,720.08 | 7,628.25 | 130 |
| 2025-04-04 | 8,080.00 | 8,240.00 | 7,950.00 | 7,996.67 | 7,901.55 | 31 |
| 2025-04-03 | 8,070.00 | 8,180.00 | 7,980.00 | 8,060.00 | 7,964.13 | 17 |
| 2025-04-02 | 8,260.00 | 8,270.00 | 8,090.00 | 8,172.92 | 8,075.70 | 38 |
| 2025-04-01 | 8,190.00 | 8,250.00 | 8,190.00 | 8,205.71 | 8,108.11 | 16 |
| 2025-03-31 | 8,260.00 | 8,350.00 | 8,170.00 | 8,200.00 | 8,102.46 | 5 |
| 2025-03-28 | 8,330.00 | 8,440.00 | 8,290.00 | 8,300.00 | 8,201.27 | 8 |
| 2025-03-27 | 8,270.00 | 8,350.00 | 8,250.00 | 8,302.61 | 8,203.85 | 49 |
| 2025-03-26 | 8,420.00 | 8,450.00 | 8,270.00 | 8,300.63 | 8,201.89 | 51 |
| 2025-03-25 | 8,500.00 | 8,500.00 | 8,360.00 | 8,390.00 | 8,290.20 | 717 |
| 2025-03-24 | 8,580.00 | 8,580.00 | 8,420.00 | 8,430.00 | 8,329.72 | 10 |
| 2025-03-21 | 8,520.00 | 8,580.00 | 8,500.00 | 8,535.00 | 8,433.48 | 871 |
| 2025-03-20 | 8,540.00 | 8,590.00 | 8,430.00 | 8,480.00 | 8,379.13 | 431 |
| 2025-03-19 | 8,550.00 | 8,560.00 | 8,450.00 | 8,500.00 | 8,398.89 | 2 |
| 2025-03-18 | 8,520.00 | 8,560.00 | 8,400.00 | 8,440.00 | 8,339.61 | 231 |
| 2025-03-17 | 8,490.00 | 8,560.00 | 8,460.00 | 8,460.00 | 8,359.37 | 6 |
| 2025-03-14 | 8,280.00 | 8,590.00 | 8,260.00 | 8,470.00 | 8,369.25 | 7 |
| 2025-03-13 | 8,260.00 | 8,480.00 | 8,210.00 | 8,320.00 | 8,221.03 | 20 |
| 2025-03-12 | 8,000.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,964.13 | 5 |
| 2025-03-11 | 8,070.00 | 8,120.00 | 7,920.00 | 7,970.00 | 7,875.20 | 40 |
| 2025-03-10 | 8,290.00 | 8,380.00 | 8,070.00 | 8,140.00 | 8,043.17 | 10 |
| 2025-03-07 | 8,220.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,043.17 | 19 |
| 2025-03-06 | 8,530.00 | 8,530.00 | 8,210.00 | 8,240.00 | 8,141.98 | 122 |
| 2025-03-05 | 8,650.00 | 8,650.00 | 8,490.00 | 8,520.00 | 8,418.65 | 25 |
| 2025-03-04 | 8,780.00 | 8,870.00 | 8,630.00 | 8,630.00 | 8,527.35 | 60 |
| 2025-03-03 | 8,850.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,596.51 | 8 |
| 2025-02-28 | 8,570.00 | 8,694.00 | 8,560.00 | 8,694.00 | 8,590.58 | 40 |
| 2025-02-27 | 8,580.00 | 8,680.00 | 8,480.00 | 8,540.00 | 8,438.42 | 8 |
| 2025-02-26 | 8,940.00 | 8,950.00 | 8,700.00 | 8,803.33 | 8,698.62 | 9 |
| 2025-02-25 | 8,990.00 | 9,020.00 | 8,910.00 | 8,940.00 | 8,833.66 | 20 |
| 2025-02-24 | 9,030.00 | 9,070.00 | 9,000.00 | 9,040.00 | 8,932.47 | 7 |
| 2025-02-21 | 9,030.00 | 9,110.00 | 8,950.00 | 8,990.00 | 8,883.06 | 4 |
| 2025-02-20 | 9,100.00 | 9,100.00 | 8,990.00 | 9,000.00 | 8,892.94 | 45 |
| 2025-02-19 | 9,150.00 | 9,250.00 | 9,070.00 | 9,070.00 | 8,962.11 | 5 |
| 2025-02-18 | 9,300.00 | 9,310.00 | 9,080.00 | 9,116.00 | 9,007.56 | 853 |
| 2025-02-17 | 9,200.00 | 9,320.00 | 9,152.75 | 9,260.00 | 9,149.85 | 2,027 |
| 2025-02-14 | 9,190.00 | 9,230.00 | 9,070.00 | 9,100.00 | 8,991.75 | 97 |
| 2025-02-13 | 9,140.00 | 9,170.00 | 8,980.00 | 8,990.00 | 8,883.06 | 12 |
| 2025-02-12 | 9,390.00 | 9,390.00 | 9,070.00 | 9,130.00 | 9,021.40 | 19 |
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.