Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.760	1.760	1.620	1.705	1.705	3,380
2026-10-16	1.930	1.930	1.740	1.750	1.750	4,097
2026-10-15	1.910	1.920	1.800	1.800	1.800	2,646
2026-10-14	1.880	1.920	1.880	1.920	1.920	26
2026-10-13	1.900	1.905	1.880	1.880	1.880	3,700
2026-10-12	1.950	1.950	1.950	1.950	1.950	50
2026-10-09	2.010	2.010	2.010	2.010	2.010	9
2026-10-08	2.010	2.010	2.010	2.010	2.010	9
2026-10-07	2.000	2.020	1.995	2.020	2.020	280
2026-10-06	2.030	2.030	1.905	1.905	1.905	330
2026-10-05	2.030	2.030	1.905	1.905	1.905	330
2026-10-02	1.885	2.030	1.885	2.030	2.030	1,270
2026-10-01	1.910	2.040	1.910	2.040	2.040	1,112
2026-09-30	2.040	2.040	2.040	2.040	2.040	13
2026-09-29	2.040	2.040	2.040	2.040	2.040	150
2026-09-28	2.020	2.040	2.010	2.040	2.040	1,495
2026-09-25	1.890	2.020	1.885	1.885	1.885	2,914
2026-09-24	1.885	1.970	1.880	1.970	1.970	2,314
2026-09-23	1.895	1.895	1.880	1.880	1.880	1,045
2026-09-22	1.890	1.890	1.890	1.890	1.890	270
2026-09-21	1.890	1.890	1.890	1.890	1.890	270
2026-09-18	1.965	1.965	1.885	1.885	1.885	891
2026-09-17	1.960	1.960	1.950	1.960	1.960	2,052
2026-09-16	1.960	1.960	1.960	1.960	1.960	20
2026-09-15	1.970	1.970	1.970	1.970	1.970	125
2026-09-14	2.010	2.010	1.960	1.970	1.970	687
2026-09-11	1.965	2.010	1.965	2.010	2.010	200
2026-09-10	1.965	2.010	1.965	2.010	2.010	200
2026-09-09	1.965	2.020	1.960	2.020	2.020	260
2026-09-08	1.975	1.980	1.970	1.970	1.970	305
2026-09-07	2.000	2.000	1.975	1.975	1.975	495
2026-09-04	1.955	2.040	1.955	2.030	2.030	692
2026-09-03	2.080	2.100	2.050	2.050	2.050	371
2026-09-02	2.070	2.070	2.070	2.070	2.070	241
2026-09-01	1.990	2.070	1.990	2.070	2.070	52
2026-08-31	1.985	1.985	1.985	1.985	1.985	105
2026-08-28	2.000	2.000	1.970	1.985	1.985	2,419
2026-08-27	2.090	2.090	2.090	2.090	2.090	300
2026-08-26	2.000	2.110	1.990	2.110	2.110	405
2026-08-25	2.150	2.150	1.950	1.990	1.990	774
2026-08-24	2.150	2.150	2.150	2.150	2.150	55
2026-08-21	2.000	2.150	2.000	2.150	2.150	782
2026-08-20	2.000	2.150	2.000	2.150	2.150	782
2026-08-19	1.850	2.000	1.850	2.000	2.000	2,191
2026-08-18	1.970	1.990	1.850	1.850	1.850	5,666
2026-08-17	2.040	2.080	2.000	2.000	2.000	2,348
2026-08-14	2.100	2.110	2.030	2.080	2.080	3,537
2026-08-13	2.250	2.250	2.200	2.200	2.200	691
2026-08-12	2.240	2.250	2.220	2.220	2.220	1,086
2026-08-11	2.290	2.290	2.290	2.290	2.290	200
2026-08-10	2.310	2.370	2.300	2.300	2.300	2,205
2026-08-07	2.450	2.450	2.450	2.450	2.450	354
2026-08-06	2.400	2.400	2.300	2.300	2.300	9,866
2026-08-05	2.450	2.500	2.400	2.400	2.400	2,412
2026-08-04	2.450	2.550	2.450	2.450	2.450	878
2026-08-03	2.460	2.510	2.460	2.500	2.500	6,460
2026-07-31	2.560	2.560	2.450	2.470	2.470	121
2026-07-30	2.480	2.560	2.430	2.560	2.560	3,901
2026-07-29	2.460	2.500	2.460	2.500	2.500	786
2026-07-28	2.380	2.460	2.380	2.460	2.460	4,312

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-02	0.1600 EUR
2024-07-03	0.2000 EUR
2023-07-05	0.1800 EUR
2022-07-05	0.2300 EUR
2021-07-02	0.2300 EUR
2020-07-23	0.2300 EUR
2019-07-03	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.