Lotus Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8,270.00 | 8,270.00 | 8,110.00 | 8,150.00 | 8,102.28 | 445 |
| 2025-08-20 | 8,200.00 | 8,330.00 | 8,160.00 | 8,280.00 | 8,231.52 | 391 |
| 2025-08-19 | 8,090.00 | 8,220.00 | 8,030.00 | 8,160.00 | 8,112.22 | 1,319 |
| 2025-08-18 | 8,190.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,042.63 | 641 |
| 2025-08-15 | 8,340.00 | 8,370.00 | 8,120.00 | 8,160.00 | 8,112.22 | 546 |
| 2025-08-14 | 8,320.00 | 8,410.00 | 8,320.00 | 8,330.00 | 8,281.23 | 556 |
| 2025-08-13 | 8,410.00 | 8,440.00 | 8,250.00 | 8,270.00 | 8,221.58 | 685 |
| 2025-08-12 | 8,530.00 | 8,670.00 | 8,350.00 | 8,350.00 | 8,301.11 | 839 |
| 2025-08-11 | 8,600.00 | 8,770.00 | 8,420.00 | 8,500.00 | 8,450.23 | 1,615 |
| 2025-08-08 | 8,070.00 | 8,640.00 | 8,010.00 | 8,440.00 | 8,390.58 | 2,530 |
| 2025-08-07 | 7,550.00 | 7,650.00 | 7,530.00 | 7,610.00 | 7,565.44 | 540 |
| 2025-08-06 | 7,690.00 | 7,690.00 | 7,500.00 | 7,520.00 | 7,475.97 | 549 |
| 2025-08-05 | 7,560.00 | 7,680.00 | 7,560.00 | 7,670.00 | 7,625.09 | 510 |
| 2025-08-04 | 7,620.00 | 7,690.00 | 7,480.00 | 7,540.00 | 7,495.85 | 740 |
| 2025-08-01 | 7,460.00 | 7,690.00 | 7,450.00 | 7,640.00 | 7,595.27 | 779 |
| 2025-07-31 | 7,470.00 | 7,510.00 | 7,410.00 | 7,440.00 | 7,396.44 | 572 |
| 2025-07-30 | 7,590.00 | 7,640.00 | 7,430.00 | 7,460.00 | 7,416.32 | 450 |
| 2025-07-29 | 7,440.00 | 7,550.00 | 7,440.00 | 7,540.00 | 7,495.85 | 341 |
| 2025-07-28 | 7,580.00 | 7,590.00 | 7,470.00 | 7,480.00 | 7,436.20 | 306 |
| 2025-07-25 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,475.97 | 423 |
| 2025-07-24 | 7,510.00 | 7,590.00 | 7,380.00 | 7,590.00 | 7,545.56 | 702 |
| 2025-07-23 | 7,650.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,485.91 | 392 |
| 2025-07-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,515.74 | 740 |
| 2025-07-21 | 7,650.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,545.56 | 493 |
| 2025-07-18 | 7,700.00 | 7,720.00 | 7,610.00 | 7,650.00 | 7,605.21 | 533 |
| 2025-07-17 | 7,670.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,585.33 | 711 |
| 2025-07-16 | 7,600.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,585.33 | 716 |
| 2025-07-15 | 7,550.00 | 7,650.00 | 7,490.00 | 7,530.00 | 7,485.91 | 784 |
| 2025-07-14 | 7,300.00 | 7,480.00 | 7,230.00 | 7,460.00 | 7,416.32 | 946 |
| 2025-07-11 | 7,680.00 | 7,680.00 | 7,280.00 | 7,300.00 | 7,257.26 | 2,228 |
| 2025-07-10 | 7,890.00 | 7,890.00 | 7,610.00 | 7,680.00 | 7,635.03 | 1,340 |
| 2025-07-09 | 7,830.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,853.75 | 837 |
| 2025-07-08 | 7,790.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,764.27 | 740 |
| 2025-07-07 | 8,150.00 | 8,190.00 | 7,710.00 | 7,800.00 | 7,754.33 | 1,918 |
| 2025-07-04 | 8,150.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,142.05 | 325 |
| 2025-07-03 | 8,100.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,122.16 | 360 |
| 2025-07-02 | 8,210.00 | 8,210.00 | 8,070.00 | 8,120.00 | 8,072.46 | 546 |
| 2025-07-01 | 8,200.00 | 8,200.00 | 8,120.00 | 8,180.00 | 8,132.11 | 415 |
| 2025-06-30 | 8,300.00 | 8,300.00 | 8,160.00 | 8,170.00 | 8,122.16 | 445 |
| 2025-06-27 | 8,170.00 | 8,330.00 | 8,170.00 | 8,250.00 | 8,201.70 | 356 |
| 2025-06-26 | 8,180.00 | 8,200.00 | 8,130.00 | 8,150.00 | 8,102.28 | 331 |
| 2025-06-25 | 8,270.00 | 8,340.00 | 8,110.00 | 8,110.00 | 8,062.52 | 679 |
| 2025-06-24 | 8,400.00 | 8,440.00 | 8,320.00 | 8,340.00 | 8,291.17 | 740 |
| 2025-06-23 | 8,370.00 | 8,440.00 | 8,290.00 | 8,290.00 | 8,241.46 | 1,129 |
| 2025-06-20 | 8,470.00 | 8,470.00 | 8,350.00 | 8,400.00 | 8,350.82 | 1,376 |
| 2025-06-19 | 8,450.00 | 8,490.00 | 8,410.00 | 8,430.00 | 8,380.64 | 262 |
| 2025-06-18 | 8,450.00 | 8,470.00 | 8,390.00 | 8,440.00 | 8,390.58 | 582 |
| 2025-06-17 | 8,500.00 | 8,530.00 | 8,390.00 | 8,440.00 | 8,390.58 | 737 |
| 2025-06-16 | 8,620.00 | 8,710.00 | 8,540.00 | 8,540.00 | 8,490.00 | 414 |
| 2025-06-13 | 8,630.00 | 8,680.00 | 8,610.00 | 8,640.00 | 8,589.41 | 546 |
| 2025-06-12 | 8,770.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,659.00 | 435 |
| 2025-06-11 | 9,050.00 | 9,050.00 | 8,770.00 | 8,770.00 | 8,718.65 | 897 |
| 2025-06-10 | 9,050.00 | 9,120.00 | 8,980.00 | 9,050.00 | 8,997.01 | 489 |
| 2025-06-09 | 9,040.00 | 9,040.00 | 8,980.00 | 9,040.00 | 8,987.07 | 312 |
| 2025-06-06 | 9,000.00 | 9,050.00 | 8,960.00 | 8,990.00 | 8,937.36 | 321 |
| 2025-06-05 | 9,100.00 | 9,100.00 | 8,950.00 | 8,980.00 | 8,927.42 | 471 |
| 2025-06-04 | 8,900.00 | 9,080.00 | 8,840.00 | 9,060.00 | 9,006.95 | 949 |
| 2025-06-03 | 9,040.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,798.18 | 554 |
| 2025-06-02 | 9,100.00 | 9,100.00 | 8,920.00 | 9,020.00 | 8,967.19 | 602 |
| 2025-05-30 | 9,020.00 | 9,190.00 | 8,990.00 | 9,110.00 | 9,056.66 | 2,367 |
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 |
| 2023-05-18 | 45.0000 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.