JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	53.500	53.700	52.800	53.000	47.087	5,941
2023-01-09	54.000	54.300	53.700	53.800	47.798	6,589
2023-01-06	52.900	54.000	52.900	53.900	47.886	5,089
2023-01-05	53.200	53.500	52.900	53.200	47.265	6,183
2023-01-04	53.600	54.000	53.200	53.300	47.353	5,451
2023-01-03	53.500	54.400	53.300	53.800	47.798	12,137
2023-01-02	52.900	53.600	52.600	53.400	47.442	8,101
2022-12-30	53.100	53.200	52.600	52.600	46.732	6,618
2022-12-29	52.200	53.200	52.100	52.900	46.998	5,741
2022-12-28	52.800	52.900	51.400	52.400	46.554	19,277
2022-12-27	52.500	53.400	52.500	53.200	47.265	8,886
2022-12-23	51.000	52.300	50.600	51.900	46.110	16,757
2022-12-22	52.500	52.600	51.200	51.300	45.577	6,196
2022-12-21	52.100	52.200	51.700	52.200	46.376	8,898
2022-12-20	51.200	52.200	51.100	51.800	46.021	18,255
2022-12-19	51.000	51.900	50.900	51.700	45.932	6,104
2022-12-16	51.600	51.600	50.300	51.200	45.488	13,831
2022-12-15	51.700	52.000	50.900	51.200	45.488	13,687
2022-12-14	52.500	52.500	51.500	51.900	46.110	7,527
2022-12-13	53.000	53.500	51.900	52.100	46.287	28,020
2022-12-12	52.000	53.100	51.300	52.800	46.909	38,918
2022-12-09	51.800	52.500	51.200	51.800	46.021	13,500
2022-12-08	52.500	52.700	52.100	52.300	46.465	15,367
2022-12-07	53.200	53.400	51.900	52.000	46.198	28,679
2022-12-06	53.600	53.800	53.300	53.500	47.531	11,870
2022-12-05	54.700	54.700	53.400	53.700	47.709	13,252
2022-12-02	53.400	54.900	53.000	54.600	48.508	29,738
2022-12-01	53.200	53.400	51.400	53.400	47.442	36,234
2022-11-30	51.300	53.100	51.000	53.100	47.176	93,017
2022-11-29	49.900	51.300	49.900	51.200	45.488	18,731
2022-11-28	50.100	50.200	49.600	50.100	44.510	15,570
2022-11-25	50.100	50.600	50.000	50.400	44.777	14,328
2022-11-24	50.100	50.600	49.950	50.500	44.866	18,020
2022-11-23	49.500	50.100	49.200	50.000	44.422	22,152
2022-11-22	49.900	50.000	49.050	49.800	44.244	20,054
2022-11-21	49.950	49.950	49.050	49.450	43.933	11,513
2022-11-18	48.750	49.950	48.350	49.900	44.333	40,033
2022-11-17	47.800	49.200	47.450	49.200	43.711	59,860
2022-11-16	48.100	48.100	47.200	47.600	42.289	6,868
2022-11-15	49.000	49.000	47.450	48.350	42.956	6,802
2022-11-14	48.000	49.200	46.900	48.800	43.355	53,669
2022-11-11	44.150	46.750	44.150	46.600	41.401	55,280
2022-11-10	44.300	44.900	44.050	44.400	39.446	15,222
2022-11-09	44.300	44.700	44.150	44.350	39.402	12,075
2022-11-08	44.000	44.450	43.600	44.300	39.358	16,302
2022-11-07	41.750	44.300	41.650	44.300	39.358	39,369
2022-11-04	42.450	42.750	41.750	41.900	37.225	23,345
2022-11-03	42.600	43.600	42.350	42.750	37.980	46,300
2022-11-02	44.000	44.000	42.400	43.000	38.203	38,487
2022-11-01	43.200	43.700	43.200	43.700	38.824	6,765
2022-10-31	41.800	43.400	41.800	43.200	38.380	8,775
2022-10-28	41.300	42.300	41.250	41.900	37.225	5,115
2022-10-27	40.400	42.000	40.100	41.650	37.003	10,440
2022-10-26	39.450	40.800	39.450	40.650	36.115	14,731
2022-10-25	39.650	40.200	39.000	39.800	35.360	9,039
2022-10-24	39.050	40.050	39.050	40.000	35.537	4,790
2022-10-21	39.300	39.400	38.600	39.400	35.004	5,641
2022-10-20	39.400	39.950	39.400	39.650	35.226	5,449
2022-10-19	39.350	39.900	39.150	39.750	35.315	2,353
2022-10-18	38.800	39.400	38.800	39.050	34.693	2,319

← NewerPage 17 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.