JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	44.850	44.850	44.000	44.700	38.548	21,578
2022-02-03	45.000	45.400	44.300	44.450	38.333	17,073
2022-02-02	46.100	46.250	44.650	44.900	38.721	21,393
2022-02-01	44.950	45.500	43.500	45.350	39.109	42,496
2022-01-31	44.800	45.600	44.250	44.550	38.419	21,507
2022-01-28	45.700	45.700	44.000	44.400	38.289	10,644
2022-01-27	44.800	46.500	44.000	45.700	39.411	39,351
2022-01-26	43.600	45.350	43.600	44.900	38.721	20,752
2022-01-25	42.950	43.850	42.400	43.350	37.384	17,711
2022-01-24	45.800	45.800	42.800	43.350	37.384	26,834
2022-01-21	47.200	47.200	45.550	46.200	39.842	17,007
2022-01-20	47.850	47.850	46.850	47.450	40.920	6,177
2022-01-19	48.250	48.750	47.750	47.750	41.178	6,282
2022-01-18	49.700	49.700	48.400	48.550	41.868	10,662
2022-01-17	49.700	49.900	49.550	49.900	43.032	4,074
2022-01-14	50.300	50.300	49.650	49.850	42.989	11,121
2022-01-13	49.700	50.500	49.700	50.300	43.377	6,468
2022-01-12	49.650	50.100	49.300	49.700	42.860	7,400
2022-01-11	49.700	50.300	49.150	49.300	42.515	4,370
2022-01-10	50.700	51.000	49.500	49.550	42.731	5,390
2022-01-07	51.500	51.500	50.700	51.000	43.981	11,754
2022-01-06	51.400	51.400	50.300	51.400	44.326	7,471
2022-01-05	51.900	52.100	51.300	51.600	44.499	6,747
2022-01-04	50.800	51.800	50.500	51.600	44.499	12,823
2022-01-03	49.500	50.600	49.500	50.600	43.636	7,285
2021-12-30	48.900	49.500	48.700	49.500	42.688	10,927
2021-12-29	48.550	49.100	48.450	49.100	42.343	7,620
2021-12-28	49.200	49.550	48.750	48.900	42.170	4,719
2021-12-27	48.800	49.250	48.550	49.250	42.472	5,254
2021-12-23	48.650	48.950	48.050	48.500	41.825	6,500
2021-12-22	45.950	48.350	45.900	48.300	41.653	11,008
2021-12-21	45.350	46.350	45.350	45.950	39.626	6,809
2021-12-20	46.750	46.750	45.350	45.600	39.324	21,986
2021-12-17	46.550	47.150	46.150	47.150	40.661	18,769
2021-12-16	46.300	47.150	46.250	46.700	40.273	10,284
2021-12-15	45.850	46.350	45.700	46.150	39.799	8,721
2021-12-14	46.700	46.850	45.600	45.600	39.324	6,548
2021-12-13	47.000	47.650	46.700	46.800	40.359	11,466
2021-12-10	47.450	47.700	47.100	47.100	40.618	10,482
2021-12-09	47.200	47.650	47.050	47.450	40.920	7,612
2021-12-08	47.050	47.350	46.650	47.200	40.704	6,678
2021-12-07	46.850	47.550	46.750	47.350	40.833	13,522
2021-12-06	46.300	46.650	45.750	46.500	40.100	13,757
2021-12-03	46.750	46.900	45.650	45.850	39.540	14,746
2021-12-02	45.950	47.100	45.750	46.600	40.187	17,320
2021-12-01	45.600	46.700	45.250	46.450	40.057	15,317
2021-11-30	45.300	45.750	44.450	45.200	38.979	36,580
2021-11-29	46.000	46.300	45.650	45.800	39.497	29,820
2021-11-26	46.250	46.700	45.550	45.800	39.497	44,844
2021-11-25	47.350	47.650	46.750	47.300	40.790	36,826
2021-11-24	47.250	47.800	46.850	47.600	41.049	22,190
2021-11-23	46.800	47.200	46.400	47.000	40.532	14,397
2021-11-22	47.100	47.600	46.650	47.250	40.747	10,924
2021-11-19	47.600	48.200	47.300	47.550	41.006	10,639
2021-11-18	48.150	48.500	47.050	47.700	41.135	24,856
2021-11-17	48.500	48.750	47.700	48.550	41.868	16,354
2021-11-16	49.300	49.300	48.500	48.650	41.955	8,682
2021-11-15	49.900	50.000	49.300	49.500	42.688	18,955
2021-11-12	50.000	50.100	49.050	49.700	42.860	19,579
2021-11-11	52.100	53.700	48.850	50.000	43.119	49,829

← NewerPage 21 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.