Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,940.00 | 12,080.00 | 11,940.00 | 12,020.00 | 11,877.02 | 5 |
| 2024-11-13 | 11,920.00 | 11,960.00 | 11,860.00 | 11,940.00 | 11,797.97 | 28 |
| 2024-11-12 | 12,200.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,817.74 | 12 |
| 2024-11-11 | 12,220.00 | 12,280.00 | 12,220.00 | 12,260.00 | 12,114.17 | 165 |
| 2024-11-08 | 12,060.00 | 12,240.00 | 12,060.00 | 12,240.00 | 12,094.40 | 2 |
| 2024-11-07 | 12,260.00 | 12,260.00 | 12,100.00 | 12,100.00 | 11,956.07 | 6 |
| 2024-11-06 | 11,940.00 | 12,100.00 | 11,940.00 | 12,020.00 | 11,877.02 | 2 |
| 2024-11-05 | 12,000.00 | 12,000.00 | 11,900.00 | 11,940.00 | 11,797.97 | 2 |
| 2024-11-04 | 12,060.00 | 12,060.00 | 11,920.00 | 11,960.00 | 11,817.74 | 15 |
| 2024-11-01 | 11,940.00 | 12,120.00 | 11,920.00 | 12,080.00 | 11,936.31 | 3 |
| 2024-10-31 | 12,060.00 | 12,100.00 | 11,880.00 | 11,900.00 | 11,758.45 | 14 |
| 2024-10-30 | 12,240.00 | 12,240.00 | 12,080.00 | 12,140.00 | 11,995.59 | 3 |
| 2024-10-29 | 12,280.00 | 12,280.00 | 12,180.00 | 12,240.00 | 12,094.40 | 6 |
| 2024-10-28 | 12,280.00 | 12,340.00 | 12,220.00 | 12,280.00 | 12,133.93 | 777 |
| 2024-10-25 | 12,240.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,153.69 | 1 |
| 2024-10-24 | 12,080.00 | 12,300.00 | 12,080.00 | 12,300.00 | 12,153.69 | 6 |
| 2024-10-23 | 12,260.00 | 12,260.00 | 12,040.00 | 12,260.00 | 12,114.17 | 180 |
| 2024-10-22 | 12,320.00 | 12,320.00 | 12,220.00 | 12,260.00 | 12,114.17 | 2 |
| 2024-10-21 | 12,420.00 | 12,460.00 | 12,260.00 | 12,260.00 | 12,114.17 | 7 |
| 2024-10-18 | 12,460.00 | 12,480.00 | 12,300.00 | 12,380.00 | 12,232.74 | 8 |
| 2024-10-17 | 12,280.00 | 12,580.00 | 12,200.00 | 12,570.67 | 12,421.14 | 216 |
| 2024-10-16 | 12,280.00 | 12,320.00 | 12,140.00 | 12,260.00 | 12,114.17 | 9 |
| 2024-10-15 | 12,240.00 | 12,400.00 | 12,240.00 | 12,280.00 | 12,133.93 | 19 |
| 2024-10-14 | 12,080.00 | 12,240.00 | 12,020.00 | 12,240.00 | 12,094.40 | 398 |
| 2024-10-11 | 12,040.00 | 12,080.00 | 11,960.00 | 12,040.00 | 11,896.78 | 7 |
| 2024-10-10 | 12,020.00 | 12,060.00 | 11,940.00 | 12,040.00 | 11,896.78 | 11 |
| 2024-10-09 | 11,980.00 | 12,060.00 | 11,960.00 | 12,000.00 | 11,857.26 | 7 |
| 2024-10-07 | 11,960.00 | 12,120.00 | 11,940.00 | 11,940.00 | 11,797.97 | 11 |
| 2024-10-04 | 12,020.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,956.07 | 5 |
| 2024-10-03 | 11,980.00 | 12,060.00 | 11,960.00 | 11,980.00 | 11,837.50 | 7 |
| 2024-10-02 | 12,080.00 | 12,080.00 | 11,920.00 | 11,960.00 | 11,817.74 | 39 |
| 2024-10-01 | 12,060.00 | 12,200.00 | 12,000.00 | 12,040.00 | 11,896.78 | 1 |
| 2024-09-30 | 11,980.00 | 12,100.00 | 11,920.00 | 12,100.00 | 11,956.07 | 1 |
| 2024-09-27 | 12,000.00 | 12,000.00 | 11,820.00 | 12,000.00 | 11,857.26 | 11 |
| 2024-09-26 | 12,180.00 | 12,200.00 | 12,040.00 | 12,080.00 | 11,936.31 | 19 |
| 2024-09-25 | 12,060.00 | 12,080.00 | 11,960.00 | 12,080.00 | 11,936.31 | 11 |
| 2024-09-24 | 12,000.00 | 12,060.00 | 11,900.00 | 12,030.00 | 11,886.90 | 21 |
| 2024-09-23 | 11,860.00 | 12,060.00 | 11,840.00 | 12,020.00 | 11,877.02 | 9 |
| 2024-09-20 | 11,880.00 | 11,980.00 | 11,800.00 | 11,840.00 | 11,699.16 | 17 |
| 2024-09-19 | 11,860.00 | 11,880.00 | 11,740.00 | 11,840.00 | 11,699.16 | 15 |
| 2024-09-18 | 12,060.00 | 12,080.00 | 11,700.00 | 11,829.78 | 11,689.06 | 58 |
| 2024-09-17 | 12,180.00 | 12,240.00 | 12,040.00 | 12,129.42 | 11,985.14 | 141 |
| 2024-09-16 | 12,080.00 | 12,160.00 | 12,040.00 | 12,160.00 | 12,015.36 | 14 |
| 2024-09-13 | 12,060.00 | 12,240.00 | 12,020.00 | 12,200.00 | 12,054.88 | 52 |
| 2024-09-12 | 12,000.00 | 12,060.00 | 11,960.00 | 11,980.00 | 11,837.50 | 10 |
| 2024-09-11 | 11,960.00 | 12,020.00 | 11,800.00 | 12,000.00 | 11,857.26 | 11 |
| 2024-09-10 | 11,900.00 | 12,160.00 | 11,880.00 | 12,100.00 | 11,956.07 | 13 |
| 2024-09-09 | 11,720.00 | 11,900.00 | 11,720.00 | 11,900.00 | 11,758.45 | 20 |
| 2024-09-06 | 11,660.00 | 11,800.00 | 11,620.00 | 11,680.00 | 11,541.07 | 22 |
| 2024-09-05 | 11,760.00 | 11,840.00 | 11,580.00 | 11,580.00 | 11,442.26 | 36 |
| 2024-09-04 | 11,320.00 | 11,600.00 | 11,320.00 | 11,600.00 | 11,462.02 | 433 |
| 2024-09-03 | 11,360.00 | 11,500.00 | 11,360.00 | 11,460.00 | 11,323.68 | 26 |
| 2024-09-02 | 11,400.00 | 11,400.00 | 11,320.00 | 11,320.00 | 11,185.35 | 5 |
| 2024-08-30 | 11,140.00 | 11,379.66 | 11,140.00 | 11,378.98 | 11,243.63 | 35 |
| 2024-08-29 | 10,960.00 | 11,180.00 | 10,960.00 | 11,120.00 | 10,987.73 | 17 |
| 2024-08-28 | 10,880.00 | 11,000.00 | 10,820.00 | 11,000.00 | 10,869.15 | 427 |
| 2024-08-27 | 10,860.00 | 10,860.00 | 10,800.00 | 10,800.00 | 10,671.53 | 8 |
| 2024-08-23 | 10,840.00 | 10,860.00 | 10,780.00 | 10,800.00 | 10,671.53 | 8 |
| 2024-08-22 | 10,860.00 | 10,860.00 | 10,780.00 | 10,800.00 | 10,671.53 | 1 |
| 2024-08-21 | 10,860.00 | 10,900.00 | 10,780.00 | 10,900.00 | 10,770.34 | 21 |
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.