JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	38.800	39.400	38.800	39.050	34.693	2,319
2022-10-17	37.650	38.550	37.400	38.500	34.205	5,718
2022-10-14	39.000	39.600	37.600	37.900	33.672	10,206
2022-10-13	37.200	38.700	37.000	38.550	34.249	6,965
2022-10-12	37.250	38.000	37.000	37.350	33.183	7,371
2022-10-11	37.150	37.600	37.050	37.550	33.361	6,338
2022-10-10	37.550	37.850	37.100	37.100	32.961	4,844
2022-10-07	38.450	38.450	37.400	37.500	33.316	9,066
2022-10-06	37.750	38.300	37.500	38.200	33.938	4,832
2022-10-05	37.550	37.750	37.200	37.750	33.538	8,424
2022-10-04	37.700	38.550	37.500	37.850	33.627	4,703
2022-10-03	36.000	36.950	35.250	36.800	32.694	7,396
2022-09-30	34.700	35.700	34.450	35.700	31.717	13,816
2022-09-29	35.000	35.000	34.050	34.400	30.562	12,523
2022-09-28	34.850	35.350	34.550	35.350	31.406	21,764
2022-09-27	35.850	35.950	34.900	34.950	31.051	13,937
2022-09-26	35.700	36.350	35.500	35.500	31.539	15,336
2022-09-23	37.600	37.600	35.850	35.900	31.895	18,217
2022-09-22	39.150	39.150	37.450	37.450	33.272	8,786
2022-09-21	39.000	39.500	39.000	39.300	34.915	6,879
2022-09-20	39.250	39.450	38.700	39.300	34.915	11,068
2022-09-19	39.000	39.550	38.600	39.400	35.004	7,576
2022-09-16	39.150	39.150	37.950	38.800	34.471	19,328
2022-09-15	39.350	39.700	39.000	39.500	35.093	7,952
2022-09-14	39.100	39.250	38.650	39.000	34.649	9,888
2022-09-13	39.200	39.550	38.550	39.100	34.738	18,454
2022-09-12	38.200	39.100	38.000	39.100	34.738	5,828
2022-09-09	38.350	38.500	37.800	38.000	33.760	15,329
2022-09-08	38.050	38.100	37.600	38.000	33.760	14,913
2022-09-07	37.450	38.350	37.400	38.150	33.894	15,136
2022-09-06	37.800	37.950	37.100	37.900	33.672	12,455
2022-09-05	37.450	38.000	36.800	37.450	33.272	14,038
2022-09-02	36.050	37.250	36.050	37.150	33.005	20,291
2022-09-01	36.800	36.800	35.400	35.900	31.895	10,079
2022-08-31	37.550	37.550	36.500	36.950	32.828	15,814
2022-08-30	37.650	38.400	37.050	37.500	33.316	13,042
2022-08-29	37.650	38.250	37.650	37.900	33.672	13,139
2022-08-26	39.600	39.600	38.450	38.650	34.338	5,049
2022-08-25	39.900	40.050	39.250	39.600	35.182	5,706
2022-08-24	39.650	40.000	39.250	39.800	35.360	7,414
2022-08-23	41.000	41.250	39.850	40.050	35.582	5,863
2022-08-22	42.500	42.600	40.750	41.050	36.470	13,785
2022-08-19	42.100	42.750	41.950	42.650	37.892	6,328
2022-08-18	42.700	43.100	42.050	42.500	37.758	8,507
2022-08-17	44.150	44.450	42.950	43.100	38.291	7,758
2022-08-16	43.650	44.150	43.550	44.050	39.135	9,310
2022-08-15	44.150	44.250	43.500	44.000	39.091	24,420
2022-08-12	44.100	44.800	44.100	44.450	39.491	12,237
2022-08-11	44.200	45.100	44.050	44.400	39.446	16,782
2022-08-10	43.700	44.650	43.700	44.600	39.624	16,011
2022-08-09	43.700	44.300	43.700	44.100	39.180	5,061
2022-08-08	44.800	45.100	43.600	44.100	39.180	7,996
2022-08-05	44.150	44.500	43.700	44.450	39.491	22,334
2022-08-04	42.550	44.200	42.550	44.000	39.091	59,459
2022-08-03	41.100	42.700	40.900	42.600	37.847	30,291
2022-08-02	41.250	41.250	40.600	41.050	36.470	13,654
2022-08-01	41.000	41.200	40.450	41.100	36.515	14,426
2022-07-29	40.000	40.750	40.000	40.600	36.070	14,922
2022-07-28	39.650	40.050	39.400	39.650	35.226	6,500
2022-07-27	38.250	39.500	38.250	39.300	34.915	8,357

← NewerPage 18 of 22 · 1,280 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.