JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	48.350	48.850	47.900	48.200	44.094	12,115
2024-03-12	47.300	48.200	47.300	48.200	44.094	8,053
2024-03-11	48.100	48.150	46.700	47.450	43.408	7,839
2024-03-08	48.900	48.900	48.250	48.350	44.231	3,536
2024-03-07	49.050	49.050	48.600	49.000	44.826	7,920
2024-03-06	48.750	48.750	48.000	48.700	44.551	6,754
2024-03-05	49.050	49.050	48.200	48.350	44.231	3,960
2024-03-04	49.300	49.300	48.750	48.900	44.734	5,835
2024-03-01	48.350	49.300	47.850	49.000	44.826	10,105
2024-02-29	48.000	48.400	48.000	48.350	44.231	18,727
2024-02-28	48.300	48.400	47.900	48.350	44.231	3,422
2024-02-27	47.700	48.600	47.700	48.550	44.414	7,243
2024-02-26	47.050	48.200	47.050	48.150	44.048	7,934
2024-02-23	47.650	47.650	47.050	47.250	43.225	6,412
2024-02-22	47.600	47.600	47.050	47.400	43.362	10,209
2024-02-21	46.550	47.100	46.400	47.100	43.088	7,604
2024-02-20	46.800	46.950	45.850	46.500	42.539	13,907
2024-02-19	45.750	45.900	45.300	45.900	41.990	7,521
2024-02-16	45.550	46.050	45.550	46.000	42.081	8,026
2024-02-15	45.350	45.650	45.050	45.500	41.624	3,801
2024-02-14	44.950	45.350	44.900	45.250	41.395	5,380
2024-02-13	45.200	45.350	44.700	44.900	41.075	3,960
2024-02-12	44.850	45.650	44.850	45.500	41.624	2,928
2024-02-09	45.500	45.500	44.700	44.700	40.892	3,263
2024-02-08	44.700	45.500	44.650	45.200	41.349	4,443
2024-02-07	43.950	44.500	43.950	44.300	40.526	5,806
2024-02-06	42.850	44.150	42.850	44.150	40.389	10,254
2024-02-05	43.100	43.450	42.500	43.050	39.383	10,051
2024-02-02	44.100	44.200	42.800	43.000	39.337	4,423
2024-02-01	45.000	45.000	43.750	43.800	40.069	3,834
2024-01-31	44.850	45.100	44.750	44.750	40.938	11,115
2024-01-30	44.650	45.600	44.500	44.850	41.029	10,200
2024-01-29	44.900	45.000	43.850	44.250	40.480	14,136
2024-01-26	44.050	44.650	43.800	44.500	40.709	21,068
2024-01-25	43.900	44.100	43.650	44.000	40.252	4,976
2024-01-24	44.250	44.550	43.650	43.900	40.160	7,641
2024-01-23	43.450	44.400	43.000	44.400	40.618	33,614
2024-01-22	42.200	43.550	41.900	43.150	39.474	12,064
2024-01-19	42.400	42.450	41.500	42.200	38.605	19,358
2024-01-18	41.650	42.350	41.650	42.050	38.468	10,256
2024-01-17	41.700	41.900	41.050	41.700	38.148	6,906
2024-01-16	42.100	42.250	41.700	41.950	38.376	8,912
2024-01-15	42.500	42.500	41.750	41.950	38.376	7,555
2024-01-12	41.850	42.250	41.800	42.250	38.651	12,055
2024-01-11	42.000	42.400	41.600	41.600	38.056	7,752
2024-01-10	42.250	42.350	41.550	42.000	38.422	8,799
2024-01-09	42.250	42.400	41.900	42.250	38.651	9,560
2024-01-08	42.150	42.550	41.300	42.450	38.834	6,822
2024-01-05	42.450	42.700	41.500	42.350	38.742	8,307
2024-01-04	42.250	42.450	41.550	42.300	38.697	7,515
2024-01-03	43.900	43.900	42.050	42.250	38.651	6,521
2024-01-02	43.850	44.250	43.350	43.900	40.160	4,818
2023-12-29	44.350	44.700	43.950	44.200	40.435	6,666
2023-12-28	44.200	44.200	43.450	43.900	40.160	9,235
2023-12-27	43.850	44.300	43.800	44.050	40.297	3,686
2023-12-22	44.500	44.800	44.000	44.200	40.435	11,850
2023-12-21	44.500	44.600	43.800	44.500	40.709	9,277
2023-12-20	43.850	44.200	43.100	44.200	40.435	14,848
2023-12-19	42.900	43.450	42.700	43.300	39.611	5,632
2023-12-18	42.900	43.300	42.650	43.100	39.428	7,799

← NewerPage 12 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.5000 EUR
2025-05-09	1.5000 EUR
2024-05-09	1.5000 EUR
2023-05-12	1.4000 EUR
2022-05-06	1.0500 EUR
2021-05-07	0.8706 EUR
2019-05-10	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.