JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	39.650	39.650	38.400	38.400	34.116	11,135
2022-07-25	39.600	40.350	39.450	39.700	35.271	11,271
2022-07-22	39.400	40.050	39.000	39.800	35.360	5,272
2022-07-21	39.300	39.500	38.800	39.350	34.960	7,567
2022-07-20	39.400	39.750	38.750	39.400	35.004	10,016
2022-07-19	38.300	39.450	38.200	39.400	35.004	4,449
2022-07-18	38.300	38.600	38.200	38.450	34.160	6,175
2022-07-15	37.300	38.150	37.250	38.050	33.805	6,589
2022-07-14	37.950	38.100	36.800	37.050	32.916	9,826
2022-07-13	37.150	37.950	37.150	37.800	33.583	14,806
2022-07-12	37.100	37.650	36.500	37.450	33.272	8,391
2022-07-11	37.950	38.450	37.300	37.400	33.227	14,034
2022-07-08	37.250	38.250	36.850	38.150	33.894	13,039
2022-07-07	35.700	37.400	35.700	37.000	32.872	23,843
2022-07-06	34.850	35.450	34.850	35.300	31.362	17,777
2022-07-05	35.750	36.050	34.050	34.800	30.917	26,237
2022-07-04	35.700	36.350	35.400	35.550	31.584	7,826
2022-07-01	35.700	36.450	35.250	35.800	31.806	26,186
2022-06-30	36.200	36.300	35.050	35.600	31.628	58,701
2022-06-29	37.150	37.350	36.250	36.550	32.472	11,343
2022-06-28	37.050	38.250	37.050	37.500	33.316	31,177
2022-06-27	37.600	38.200	37.150	37.400	33.227	16,676
2022-06-24	36.700	37.400	36.350	37.250	33.094	15,298
2022-06-23	39.250	39.250	36.650	36.750	32.650	28,038
2022-06-22	41.050	41.050	39.050	39.550	35.137	29,419
2022-06-21	41.450	42.200	41.400	41.450	36.826	12,156
2022-06-20	40.900	41.400	40.750	41.400	36.781	10,633
2022-06-17	40.050	41.000	40.000	40.550	36.026	14,152
2022-06-16	41.150	41.150	39.600	40.000	35.537	20,125
2022-06-15	40.800	41.150	40.550	41.150	36.559	7,888
2022-06-14	40.600	40.600	39.800	40.400	35.893	13,992
2022-06-13	41.250	41.300	40.450	40.550	36.026	17,736
2022-06-10	42.050	42.050	41.450	41.650	37.003	24,183
2022-06-09	41.750	42.700	41.700	42.350	37.625	12,423
2022-06-08	41.600	42.150	40.950	42.150	37.447	15,517
2022-06-07	40.700	41.400	40.600	41.350	36.737	9,568
2022-06-06	40.500	41.100	40.300	41.100	36.515	7,430
2022-06-03	41.600	41.600	39.900	40.400	35.893	9,397
2022-06-02	40.250	41.350	40.250	41.200	36.603	8,889
2022-06-01	40.650	40.900	40.000	40.500	35.982	8,885
2022-05-31	40.100	41.200	39.950	40.300	35.804	52,912
2022-05-30	40.300	40.550	40.000	40.500	35.982	8,399
2022-05-27	40.150	40.350	39.800	39.950	35.493	10,041
2022-05-26	39.100	40.100	39.100	39.900	35.448	9,782
2022-05-25	38.650	39.250	38.300	39.100	34.738	9,307
2022-05-24	39.250	39.450	38.750	38.750	34.427	14,738
2022-05-23	38.850	38.950	38.150	38.900	34.560	12,345
2022-05-20	38.650	39.050	38.250	38.500	34.205	24,524
2022-05-19	39.000	39.000	37.800	38.500	34.205	25,246
2022-05-18	38.900	39.750	38.900	39.000	34.649	28,717
2022-05-17	38.500	38.950	38.050	38.700	34.382	51,716
2022-05-16	36.750	38.250	35.650	38.150	33.894	54,182
2022-05-13	36.600	36.650	36.200	36.550	32.472	30,041
2022-05-12	35.750	36.450	34.600	36.400	32.339	27,209
2022-05-11	34.750	35.400	34.000	35.400	31.451	41,195
2022-05-10	35.250	35.900	34.800	34.800	30.917	54,105
2022-05-09	35.250	35.650	35.000	35.350	31.406	30,310
2022-05-06	35.850	35.850	34.550	35.600	31.628	29,998
2022-05-05	36.650	36.850	35.450	35.800	30.873	12,774
2022-05-04	36.500	36.500	35.750	36.300	31.304	11,411

← NewerPage 19 of 22 · 1,275 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.