JOST Werke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 52.100 | 53.700 | 48.850 | 50.000 | 43.119 | 49,829 |
| 2021-11-10 | 49.850 | 50.000 | 48.850 | 50.000 | 43.119 | 8,412 |
| 2021-11-09 | 49.850 | 50.200 | 49.550 | 50.100 | 43.205 | 12,261 |
| 2021-11-08 | 50.000 | 50.200 | 49.300 | 49.850 | 42.989 | 10,527 |
| 2021-11-05 | 51.100 | 51.200 | 48.900 | 49.900 | 43.032 | 17,792 |
| 2021-11-04 | 51.200 | 51.200 | 50.600 | 50.700 | 43.722 | 28,438 |
| 2021-11-03 | 50.000 | 51.000 | 50.000 | 51.000 | 43.981 | 7,953 |
| 2021-11-02 | 51.900 | 51.900 | 49.850 | 50.200 | 43.291 | 14,783 |
| 2021-11-01 | 50.500 | 51.800 | 50.400 | 51.600 | 44.499 | 8,377 |
| 2021-10-29 | 49.750 | 50.500 | 49.350 | 50.100 | 43.205 | 12,377 |
| 2021-10-28 | 49.950 | 50.000 | 49.000 | 49.800 | 42.946 | 9,981 |
| 2021-10-27 | 51.300 | 51.500 | 49.600 | 49.600 | 42.774 | 8,700 |
| 2021-10-26 | 51.400 | 51.700 | 51.000 | 51.500 | 44.412 | 10,947 |
| 2021-10-25 | 50.700 | 52.100 | 50.300 | 51.100 | 44.067 | 17,785 |
| 2021-10-22 | 49.600 | 51.500 | 49.250 | 50.600 | 43.636 | 20,976 |
| 2021-10-21 | 49.000 | 50.200 | 48.650 | 49.400 | 42.601 | 13,159 |
← NewerPage 22 of 22 · 1,276 trading days
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.