JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	48.500	49.200	48.500	48.800	47.459	14,058
2025-11-04	50.700	50.700	48.850	48.850	47.508	24,132
2025-11-03	50.400	51.200	50.300	50.900	49.502	10,391
2025-10-31	51.500	51.700	50.300	50.500	49.113	14,725
2025-10-30	50.900	52.000	50.800	51.500	50.085	10,020
2025-10-29	52.000	52.400	51.400	51.400	49.988	6,790
2025-10-28	52.000	52.800	51.800	52.500	51.058	7,453
2025-10-27	52.100	52.600	52.000	52.000	50.571	4,462
2025-10-24	52.200	52.800	52.200	52.300	50.863	9,340
2025-10-23	52.200	52.700	51.000	52.400	50.960	17,366
2025-10-22	51.000	51.500	50.000	51.300	49.891	11,560
2025-10-21	51.000	51.900	49.950	51.200	49.793	23,354
2025-10-20	51.400	51.700	49.950	51.000	49.599	12,578
2025-10-17	49.650	51.300	49.650	50.900	49.502	15,032
2025-10-16	50.400	51.600	49.700	50.800	49.404	24,715
2025-10-15	50.100	50.600	49.600	49.900	48.529	15,852
2025-10-14	51.000	51.200	49.900	50.000	48.626	19,478
2025-10-13	51.100	52.200	51.100	51.600	50.182	9,077
2025-10-10	51.800	52.100	50.900	50.900	49.502	12,720
2025-10-09	52.000	52.200	51.800	52.000	50.571	7,669
2025-10-08	51.300	51.900	51.300	51.600	50.182	11,409
2025-10-07	51.200	51.800	50.900	51.200	49.793	15,027
2025-10-06	50.600	51.500	50.500	51.000	49.599	18,089
2025-10-03	49.800	51.000	49.800	50.700	49.307	8,828
2025-10-02	50.000	51.300	49.900	50.400	49.015	22,588
2025-10-01	49.300	50.700	49.300	50.700	49.307	14,581
2025-09-30	49.250	50.000	49.200	49.650	48.286	9,067
2025-09-29	49.950	50.800	49.650	49.750	48.383	18,258
2025-09-26	50.200	50.900	49.800	50.100	48.724	10,697
2025-09-25	50.100	50.700	50.100	50.400	49.015	17,600
2025-09-24	49.500	50.700	49.300	50.100	48.724	30,915
2025-09-23	50.000	50.500	49.550	49.600	48.237	15,552
2025-09-22	49.500	50.200	49.000	49.450	48.092	15,968
2025-09-19	49.400	50.200	49.100	49.400	48.043	22,773
2025-09-18	49.100	49.500	48.850	49.300	47.946	9,457
2025-09-17	48.600	48.850	48.100	48.650	47.314	7,666
2025-09-16	48.550	49.500	48.500	48.800	47.459	9,628
2025-09-15	49.350	50.200	48.800	48.800	47.459	37,937
2025-09-12	48.950	49.700	48.850	49.150	47.800	9,292
2025-09-11	48.850	49.100	48.200	49.000	47.654	18,089
2025-09-10	48.000	48.700	48.000	48.150	46.827	16,548
2025-09-09	49.300	49.300	48.050	48.250	46.925	12,182
2025-09-08	48.600	49.650	48.400	49.250	47.897	35,627
2025-09-05	47.500	48.900	47.500	47.850	46.535	59,873
2025-09-04	48.650	48.950	47.200	47.200	45.903	261,498
2025-09-03	54.000	54.300	52.500	53.200	51.739	16,215
2025-09-02	53.400	54.000	52.600	53.000	51.544	13,698
2025-09-01	52.900	54.100	52.900	53.300	51.836	5,245
2025-08-29	51.700	52.700	51.400	52.400	50.960	9,018
2025-08-28	51.700	52.500	51.700	52.000	50.571	7,033
2025-08-27	52.000	52.300	51.300	51.300	49.891	7,778
2025-08-26	52.000	52.400	51.300	52.100	50.669	8,634
2025-08-25	53.200	53.400	51.900	52.200	50.766	3,886
2025-08-22	52.200	53.500	52.200	52.900	51.447	6,538
2025-08-21	52.000	52.800	51.500	52.400	50.960	8,611
2025-08-20	53.600	54.300	52.400	52.400	50.960	16,580
2025-08-19	51.800	54.700	51.800	53.100	51.641	16,465
2025-08-18	52.100	52.200	51.300	51.400	49.988	15,691
2025-08-15	53.200	53.200	50.800	51.600	50.182	14,752
2025-08-14	51.900	54.800	51.000	53.000	51.544	13,894

← NewerPage 5 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.