JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	48.100	49.250	48.100	49.100	43.622	9,193
2023-04-03	49.200	49.200	48.050	48.350	42.956	4,462
2023-03-31	48.700	48.750	48.300	48.650	43.222	11,444
2023-03-30	48.300	48.900	48.300	48.500	43.089	9,445
2023-03-29	48.500	49.000	48.250	48.750	43.311	7,890
2023-03-28	49.700	49.950	47.400	48.750	43.311	11,893
2023-03-27	48.750	49.400	48.300	49.000	43.533	7,609
2023-03-24	48.100	48.400	46.650	48.250	42.867	16,366
2023-03-23	48.550	48.750	46.900	48.550	43.133	19,623
2023-03-22	50.300	50.500	48.250	48.250	42.867	8,050
2023-03-21	49.600	50.600	49.600	50.300	44.688	6,521
2023-03-20	47.800	49.700	45.900	49.600	44.066	16,361
2023-03-17	49.400	49.950	48.250	48.500	43.089	12,617
2023-03-16	49.000	49.400	47.850	49.300	43.800	9,419
2023-03-15	50.700	50.800	48.500	48.550	43.133	12,974
2023-03-14	50.000	51.100	49.850	50.900	45.221	8,059
2023-03-13	51.900	52.100	49.300	49.950	44.377	30,333
2023-03-10	51.800	52.200	51.400	52.200	46.376	12,421
2023-03-09	52.300	52.400	51.300	52.400	46.554	10,759
2023-03-08	52.800	52.900	52.200	52.600	46.732	14,847
2023-03-07	53.500	53.700	52.400	52.600	46.732	12,091
2023-03-06	53.200	54.100	53.200	53.600	47.620	5,979
2023-03-03	54.300	54.300	53.400	53.600	47.620	23,833
2023-03-02	53.600	54.400	53.500	54.100	48.064	9,519
2023-03-01	54.400	54.700	53.700	53.800	47.798	7,935
2023-02-28	54.000	54.500	53.900	53.900	47.886	15,034
2023-02-27	52.800	54.600	52.800	54.100	48.064	10,624
2023-02-24	54.000	54.600	52.500	52.600	46.732	10,934
2023-02-23	52.800	54.900	52.400	54.500	48.420	16,677
2023-02-22	52.500	52.600	52.100	52.300	46.465	10,071
2023-02-21	53.200	53.200	52.300	52.700	46.820	6,804
2023-02-20	53.400	53.700	52.500	52.800	46.909	7,621
2023-02-17	54.200	54.200	52.500	53.400	47.442	12,980
2023-02-16	54.500	54.900	54.000	54.400	48.331	15,268
2023-02-15	52.800	54.400	52.800	54.300	48.242	13,245
2023-02-14	51.800	53.400	51.700	52.800	46.909	17,851
2023-02-13	52.500	53.200	52.000	52.200	46.376	16,637
2023-02-10	51.800	52.900	51.600	52.500	46.643	13,568
2023-02-09	52.300	53.200	52.000	52.200	46.376	12,229
2023-02-08	51.100	52.300	51.000	52.000	46.198	18,631
2023-02-07	52.100	52.100	50.400	50.900	45.221	15,536
2023-02-06	51.500	52.200	50.800	51.900	46.110	41,279
2023-02-03	52.300	52.600	51.200	51.900	46.110	15,172
2023-02-02	52.500	52.800	51.800	52.700	46.820	24,032
2023-02-01	53.900	53.900	52.000	52.200	46.376	18,224
2023-01-31	53.400	53.700	52.800	53.200	47.265	18,302
2023-01-30	55.000	55.000	53.600	53.800	47.798	7,835
2023-01-27	54.700	55.800	54.600	55.000	48.864	20,009
2023-01-26	56.000	57.000	54.700	54.900	48.775	37,383
2023-01-25	55.100	57.300	55.100	56.000	49.752	54,262
2023-01-24	53.500	54.600	53.500	54.500	48.420	9,595
2023-01-23	52.700	53.800	52.500	53.500	47.531	19,525
2023-01-20	52.900	53.200	52.500	53.200	47.265	13,093
2023-01-19	53.500	53.500	52.400	52.600	46.732	5,659
2023-01-18	52.300	54.000	52.000	53.800	47.798	15,248
2023-01-17	52.100	52.400	51.100	52.400	46.554	13,302
2023-01-16	53.100	53.100	51.600	51.900	46.110	8,431
2023-01-13	52.700	53.300	52.300	52.900	46.998	18,458
2023-01-12	51.900	53.100	51.600	52.200	46.376	27,827
2023-01-11	52.700	53.000	51.800	52.000	46.198	6,752

← NewerPage 16 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.