Lotus Bakeries N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	9,570.00	9,570.00	9,350.00	9,397.50	9,285.72	31
2025-02-10	9,670.00	9,780.00	9,400.00	9,500.00	9,387.00	20
2025-02-07	9,500.00	9,770.00	9,440.00	9,480.00	9,367.24	28
2025-02-06	10,340.00	10,380.00	9,270.00	9,340.00	9,228.90	699
2025-02-05	10,180.00	10,200.00	10,080.00	10,120.00	9,999.62	57
2025-02-04	10,100.00	10,200.00	10,100.00	10,140.00	10,019.38	425
2025-02-03	10,140.00	10,220.00	10,060.00	10,060.00	9,940.34	18
2025-01-31	10,260.00	10,300.00	10,240.00	10,260.00	10,137.96	13
2025-01-30	10,100.00	10,240.00	10,100.00	10,240.00	10,118.19	23
2025-01-29	10,260.00	10,260.00	10,120.00	10,120.00	9,999.62	11
2025-01-28	10,120.00	10,320.00	10,120.00	10,180.00	10,058.91	14
2025-01-27	10,100.00	10,200.00	10,000.00	10,140.00	10,019.38	17
2025-01-24	10,260.00	10,400.00	10,100.00	10,120.00	9,999.62	20
2025-01-23	10,520.00	10,560.00	10,180.00	10,262.69	10,140.61	139
2025-01-22	10,560.00	10,600.00	10,450.00	10,540.00	10,414.63	28
2025-01-21	10,560.00	10,660.00	10,560.00	10,620.00	10,493.67	3
2025-01-20	10,340.00	10,560.00	10,340.00	10,560.00	10,434.39	13
2025-01-17	10,300.00	10,340.00	10,220.00	10,320.00	10,197.24	18
2025-01-16	10,480.00	10,640.00	10,200.00	10,260.00	10,137.96	10
2025-01-15	10,500.00	10,500.00	10,340.00	10,380.00	10,256.53	19
2025-01-14	10,580.00	10,600.00	10,420.00	10,440.00	10,315.82	43
2025-01-13	10,720.00	10,780.00	10,500.00	10,600.00	10,473.91	96
2025-01-10	10,860.00	10,900.00	10,720.00	10,780.00	10,651.77	17
2025-01-09	10,880.00	10,940.00	10,820.00	10,880.00	10,750.58	11
2025-01-08	10,940.00	11,000.00	10,800.00	10,840.00	10,711.06	8
2025-01-07	11,020.00	11,120.00	10,880.00	10,960.00	10,829.63	34
2025-01-06	10,860.00	11,000.00	10,800.00	10,920.00	10,790.11	3
2025-01-03	10,820.00	11,000.00	10,820.00	10,820.00	10,691.30	4
2025-01-02	10,800.00	11,000.00	10,780.00	10,900.00	10,770.34	14
2024-12-31	10,640.00	10,760.00	10,640.00	10,760.00	10,632.01	1
2024-12-30	10,880.00	10,880.00	10,680.00	10,700.00	10,572.72	5
2024-12-27	10,900.00	10,900.00	10,780.00	10,880.00	10,750.58	7
2024-12-24	10,800.00	10,900.00	10,780.00	10,880.00	10,750.58	12
2024-12-23	10,900.00	10,900.00	10,680.00	10,680.00	10,552.96	16
2024-12-20	10,660.00	10,940.00	10,640.00	10,840.00	10,711.06	96
2024-12-19	10,600.00	10,660.00	10,520.00	10,660.00	10,533.20	73
2024-12-18	10,760.00	10,860.00	10,660.00	10,693.33	10,566.13	307
2024-12-17	10,820.00	10,840.00	10,640.00	10,736.00	10,608.29	183
2024-12-16	10,960.00	10,960.00	10,760.00	10,760.00	10,632.01	32
2024-12-13	10,920.00	11,160.00	10,920.00	11,000.00	10,869.15	204
2024-12-12	10,460.00	10,900.00	10,440.00	10,860.00	10,730.82	50
2024-12-11	10,480.00	10,520.00	10,400.00	10,500.00	10,375.10	281
2024-12-10	10,800.00	10,800.00	10,280.00	10,540.00	10,414.63	89
2024-12-09	10,980.00	11,020.00	10,840.00	10,860.00	10,730.82	19
2024-12-06	11,020.00	11,100.00	10,940.00	10,940.00	10,809.87	27
2024-12-05	11,200.00	11,220.00	10,980.00	11,100.00	10,967.97	65
2024-12-04	11,300.00	11,300.00	11,140.00	11,200.00	11,066.78	23
2024-12-03	11,400.00	11,440.00	11,220.00	11,280.00	11,145.82	19
2024-12-02	11,300.00	11,460.00	11,260.00	11,420.00	11,284.16	6
2024-11-29	11,360.00	11,400.00	11,260.00	11,400.00	11,264.40	13
2024-11-28	11,440.00	11,440.00	11,340.00	11,380.00	11,244.63	7
2024-11-27	11,500.00	11,540.00	11,380.00	11,440.00	11,303.92	8
2024-11-26	11,500.00	11,600.00	11,380.00	11,440.00	11,303.92	3
2024-11-25	11,740.00	11,740.00	11,539.65	11,539.65	11,402.39	28
2024-11-22	11,500.00	11,740.00	11,500.00	11,680.00	11,541.07	5
2024-11-21	11,540.00	11,580.00	11,400.00	11,540.00	11,402.73	4
2024-11-20	11,540.00	11,540.00	11,420.00	11,440.00	11,303.92	5
2024-11-19	11,500.00	11,540.00	11,360.00	11,440.00	11,303.92	6
2024-11-18	11,540.00	11,760.00	11,400.00	11,400.00	11,264.40	14
2024-11-15	12,020.00	12,040.00	11,400.00	11,400.00	11,264.40	11

← NewerPage 8 of 21 · 1,252 trading daysOlder →

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.