JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	43.500	44.000	43.000	43.650	39.932	11,416
2023-12-14	42.350	43.600	42.300	43.400	39.703	11,610
2023-12-13	43.200	43.200	41.750	42.200	38.605	6,829
2023-12-12	42.800	43.500	41.800	42.300	38.697	17,838
2023-12-11	42.750	43.350	42.500	43.350	39.657	8,752
2023-12-08	41.000	43.300	40.750	42.750	39.108	27,015
2023-12-07	40.700	41.100	40.400	41.000	37.507	29,168
2023-12-06	40.800	40.850	40.550	40.800	37.324	5,937
2023-12-05	40.750	41.150	40.700	40.900	37.416	11,438
2023-12-04	41.600	41.850	40.950	41.000	37.507	2,995
2023-12-01	42.150	42.150	41.450	41.750	38.193	2,848
2023-11-30	41.600	41.950	41.000	41.550	38.010	19,620
2023-11-29	41.100	42.100	41.100	41.750	38.193	6,176
2023-11-28	41.050	41.500	40.600	41.400	37.873	6,715
2023-11-27	41.700	42.000	41.150	41.650	38.102	6,329
2023-11-24	41.750	42.000	41.500	42.000	38.422	5,681
2023-11-23	41.400	42.150	41.350	41.800	38.239	7,723
2023-11-22	41.950	42.000	41.400	41.400	37.873	13,102
2023-11-21	43.000	43.000	41.850	41.850	38.285	8,024
2023-11-20	42.550	43.000	42.350	42.900	39.245	8,873
2023-11-17	42.000	43.100	42.000	42.600	38.971	5,343
2023-11-16	43.600	43.600	41.900	42.000	38.422	8,016
2023-11-15	43.000	43.050	42.200	42.950	39.291	15,314
2023-11-14	41.550	42.600	40.600	42.500	38.880	15,636
2023-11-13	43.500	43.500	40.050	41.400	37.873	42,443
2023-11-10	44.450	44.450	43.000	43.250	39.566	7,435
2023-11-09	44.050	44.250	43.800	43.950	40.206	11,931
2023-11-08	42.900	44.050	41.450	43.550	39.840	51,351
2023-11-07	43.450	43.450	42.700	43.300	39.611	8,720
2023-11-06	43.600	43.900	42.800	43.350	39.657	15,390
2023-11-03	43.450	43.800	43.350	43.500	39.794	7,751
2023-11-02	43.550	44.000	43.100	43.300	39.611	6,001
2023-11-01	43.450	43.450	42.200	43.300	39.611	10,446
2023-10-31	43.250	43.500	42.800	43.300	39.611	10,185
2023-10-30	42.200	43.250	42.200	43.250	39.566	8,174
2023-10-27	44.300	44.300	41.600	42.650	39.017	10,599
2023-10-26	43.350	44.900	43.350	44.050	40.297	9,555
2023-10-25	46.250	46.250	43.550	43.900	40.160	9,009
2023-10-24	45.000	46.800	44.800	46.350	42.402	7,781
2023-10-23	45.050	45.050	44.400	45.000	41.167	7,639
2023-10-20	46.100	46.100	44.800	45.150	41.304	7,943
2023-10-19	46.100	46.150	45.600	45.900	41.990	5,914
2023-10-18	45.650	46.150	45.500	45.850	41.944	6,967
2023-10-17	46.150	46.300	45.400	45.750	41.853	5,274
2023-10-16	45.900	46.150	45.550	45.850	41.944	8,450
2023-10-13	45.450	46.000	45.000	45.500	41.624	18,085
2023-10-12	45.750	46.050	44.900	45.450	41.578	8,220
2023-10-11	45.000	45.500	44.200	45.350	41.487	7,372
2023-10-10	44.750	44.900	44.500	44.700	40.892	4,282
2023-10-09	44.450	45.000	44.150	44.650	40.846	9,897
2023-10-06	44.150	44.550	44.050	44.550	40.755	5,939
2023-10-05	44.550	44.550	44.050	44.100	40.343	4,595
2023-10-04	44.800	44.800	44.100	44.650	40.846	5,234
2023-10-03	45.150	45.450	44.800	45.100	41.258	6,080
2023-10-02	45.400	45.850	45.300	45.450	41.578	5,586
2023-09-29	44.700	45.750	44.700	45.400	41.532	8,669
2023-09-28	45.000	45.200	44.600	44.900	41.075	3,880
2023-09-27	44.800	45.100	44.750	45.000	41.167	3,788
2023-09-26	45.200	45.200	44.550	44.550	40.755	6,555
2023-09-25	46.250	46.250	45.250	45.450	41.578	3,888

← NewerPage 13 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.