JOST Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	41.850	41.900	41.350	41.750	39.479	9,247
2024-11-21	41.250	41.700	41.250	41.600	39.338	9,929
2024-11-20	41.550	41.850	41.400	41.500	39.243	7,536
2024-11-19	42.300	42.300	41.350	41.700	39.432	18,657
2024-11-18	42.000	42.350	41.650	42.350	40.047	9,489
2024-11-15	42.950	42.950	41.950	42.200	39.905	7,175
2024-11-14	42.250	43.250	42.000	42.700	40.378	13,035
2024-11-13	42.000	42.550	41.950	42.000	39.716	15,265
2024-11-12	42.500	42.800	42.000	42.100	39.810	16,468
2024-11-11	42.150	42.950	42.100	42.600	40.283	6,814
2024-11-08	43.000	43.200	42.200	42.400	40.094	3,665
2024-11-07	42.100	43.550	42.050	43.050	40.709	10,540
2024-11-06	42.450	43.250	42.000	42.350	40.047	6,912
2024-11-05	42.800	43.000	42.100	42.600	40.283	3,433
2024-11-04	42.700	43.300	42.700	43.050	40.709	10,894
2024-11-01	43.500	43.500	42.700	42.700	40.378	3,341
2024-10-31	43.050	43.300	42.650	43.300	40.945	6,444
2024-10-30	43.800	43.800	42.750	43.300	40.945	8,483
2024-10-29	43.800	44.300	43.500	43.750	41.371	11,151
2024-10-28	44.300	44.300	43.500	43.800	41.418	6,688
2024-10-25	44.650	44.850	44.000	44.050	41.654	6,397
2024-10-24	42.450	44.650	42.450	44.400	41.985	12,775
2024-10-23	43.950	43.950	42.600	42.600	40.283	6,800
2024-10-22	43.950	43.950	43.350	43.700	41.323	7,848
2024-10-21	44.900	45.100	43.450	43.950	41.560	16,380
2024-10-18	42.400	44.750	42.400	44.750	42.316	32,897
2024-10-17	41.600	42.750	41.350	42.250	39.952	16,734
2024-10-16	40.050	41.800	40.050	41.500	39.243	12,003
2024-10-15	40.650	40.650	40.000	40.150	37.966	24,147
2024-10-14	42.000	42.850	40.400	40.600	38.392	43,857
2024-10-11	44.700	44.950	41.000	42.300	39.999	47,107
2024-10-10	44.300	44.900	44.300	44.700	42.269	13,827
2024-10-09	44.950	45.000	44.500	44.600	42.174	9,382
2024-10-08	45.000	45.100	44.400	44.900	42.458	6,299
2024-10-07	44.550	45.200	43.900	45.100	42.647	14,624
2024-10-04	44.600	44.850	43.850	44.550	42.127	9,804
2024-10-03	43.800	44.550	43.750	44.350	41.938	7,812
2024-10-02	45.000	45.000	43.650	43.800	41.418	6,609
2024-10-01	46.000	46.000	44.850	45.150	42.694	9,892
2024-09-30	45.750	46.050	45.000	46.000	43.498	9,129
2024-09-27	44.250	46.050	44.200	45.750	43.262	23,121
2024-09-26	43.800	44.400	43.800	44.000	41.607	14,590
2024-09-25	44.000	44.250	43.300	43.350	40.992	15,242
2024-09-24	44.400	44.400	43.850	44.000	41.607	6,617
2024-09-23	43.350	44.250	43.000	44.250	41.843	13,553
2024-09-20	43.800	43.800	42.450	43.100	40.756	24,457
2024-09-19	44.350	44.400	43.450	43.600	41.229	17,703
2024-09-18	43.750	44.250	43.750	44.100	41.702	9,657
2024-09-17	43.000	44.350	43.000	43.750	41.371	11,528
2024-09-16	41.900	42.950	41.300	42.950	40.614	17,996
2024-09-13	41.400	41.750	41.050	41.750	39.479	9,781
2024-09-12	41.850	42.000	41.000	41.150	38.912	11,098
2024-09-11	40.850	42.050	40.700	41.350	39.101	11,987
2024-09-10	41.100	42.200	40.850	41.100	38.865	11,634
2024-09-09	42.000	42.500	40.900	41.150	38.912	9,698
2024-09-06	42.000	42.000	41.400	41.500	39.243	9,468
2024-09-05	40.800	41.950	40.700	41.750	39.479	13,876
2024-09-04	41.000	41.100	40.300	40.750	38.534	11,811
2024-09-03	40.850	41.250	40.100	40.750	38.534	10,704
2024-09-02	40.500	41.300	39.650	41.100	38.865	26,850

← NewerPage 9 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.