JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	35.300	36.400	35.000	36.150	31.175	32,562
2022-05-02	37.150	37.150	35.350	35.650	30.744	15,819
2022-04-29	36.300	37.050	36.300	36.800	31.735	16,792
2022-04-28	36.250	36.800	35.800	36.350	31.347	16,339
2022-04-27	35.900	36.200	35.250	35.900	30.959	26,862
2022-04-26	36.700	37.150	36.050	36.100	31.132	24,567
2022-04-25	37.000	37.150	36.350	36.650	31.606	33,860
2022-04-22	37.550	37.550	36.550	37.100	31.994	30,748
2022-04-21	36.800	37.700	36.550	37.400	32.253	21,496
2022-04-20	36.000	36.750	35.700	36.450	31.434	36,910
2022-04-19	35.350	36.000	34.900	36.000	31.046	35,485
2022-04-14	35.250	35.450	34.950	35.200	30.356	25,950
2022-04-13	34.700	35.200	34.450	35.000	30.183	28,395
2022-04-12	34.200	35.050	34.050	34.850	30.054	17,958
2022-04-11	34.950	35.000	34.250	34.500	29.752	16,685
2022-04-08	35.100	35.100	34.500	34.900	30.097	16,465
2022-04-07	34.550	34.850	34.200	34.500	29.752	25,832
2022-04-06	36.000	36.300	34.100	34.850	30.054	53,114
2022-04-05	36.800	37.000	36.000	36.100	31.132	59,142
2022-04-04	37.000	37.000	36.200	36.900	31.822	79,567
2022-04-01	36.850	37.100	36.400	36.750	31.692	20,676
2022-03-31	37.000	37.400	36.250	36.500	31.477	89,366
2022-03-30	38.100	38.250	36.750	37.150	32.037	62,822
2022-03-29	37.650	38.500	37.150	38.350	33.072	99,988
2022-03-28	37.850	38.250	36.850	37.300	32.167	68,018
2022-03-25	39.450	39.450	37.650	38.000	32.770	61,155
2022-03-24	41.100	42.150	39.450	39.800	34.323	40,586
2022-03-23	41.200	41.200	39.700	40.000	34.495	16,093
2022-03-22	40.950	41.050	40.400	40.950	35.314	13,140
2022-03-21	41.850	42.050	40.050	40.600	35.012	29,950
2022-03-18	42.000	42.350	41.200	41.500	35.789	22,290
2022-03-17	43.000	43.300	41.550	42.100	36.306	33,533
2022-03-16	42.500	43.100	42.100	43.000	37.082	11,666
2022-03-15	41.950	41.950	40.700	41.700	35.961	19,009
2022-03-14	40.700	41.950	40.650	41.950	36.177	10,631
2022-03-11	40.350	41.650	40.300	40.350	34.797	19,658
2022-03-10	40.600	41.250	39.450	40.000	34.495	20,672
2022-03-09	38.850	40.650	38.800	40.650	35.056	27,993
2022-03-08	37.300	38.550	37.000	38.500	33.201	37,645
2022-03-07	36.300	38.100	35.450	37.450	32.296	46,398
2022-03-04	37.500	38.500	36.900	37.800	32.598	47,799
2022-03-03	39.550	39.850	37.600	37.600	32.425	12,313
2022-03-02	38.650	39.700	37.250	39.400	33.978	40,422
2022-03-01	41.900	41.900	39.000	39.000	33.633	31,856
2022-02-28	41.700	41.800	40.000	41.600	35.875	49,157
2022-02-25	41.250	42.100	40.750	42.100	36.306	17,306
2022-02-24	41.450	41.500	39.700	40.550	34.969	22,625
2022-02-23	41.800	42.950	41.600	41.850	36.090	14,048
2022-02-22	42.150	42.400	41.500	41.650	35.918	21,602
2022-02-21	44.050	44.100	42.500	42.700	36.823	39,361
2022-02-18	44.400	44.800	43.500	43.650	37.643	13,824
2022-02-17	46.200	46.250	44.350	44.500	38.376	23,593
2022-02-16	45.550	46.600	45.550	45.750	39.454	22,513
2022-02-15	43.600	44.250	43.150	44.250	38.160	40,695
2022-02-14	44.100	44.150	41.900	43.400	37.427	44,482
2022-02-11	44.500	44.950	44.100	44.500	38.376	12,925
2022-02-10	45.500	45.650	44.550	44.700	38.548	10,705
2022-02-09	45.050	45.700	44.950	45.150	38.936	11,017
2022-02-08	44.450	45.050	44.100	44.750	38.591	12,458
2022-02-07	44.550	45.200	43.900	44.200	38.117	39,818

← NewerPage 20 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.