Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.560 | 6.980 | 6.540 | 6.800 | 6.582 | 232 |
| 2024-08-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.331 | 161 |
| 2024-08-07 | 6.600 | 7.140 | 6.600 | 7.140 | 6.912 | 137 |
| 2024-08-06 | 6.500 | 6.560 | 6.500 | 6.560 | 6.350 | 907 |
| 2024-08-05 | 6.500 | 6.540 | 6.500 | 6.540 | 6.331 | 903 |
| 2024-08-02 | 6.860 | 6.860 | 6.400 | 6.520 | 6.311 | 2,333 |
| 2024-08-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.641 | 327 |
| 2024-07-30 | 6.880 | 6.900 | 6.880 | 6.900 | 6.679 | 11 |
| 2024-07-29 | 6.860 | 6.900 | 6.860 | 6.860 | 6.641 | 290 |
| 2024-07-26 | 6.880 | 6.900 | 6.880 | 6.900 | 6.679 | 73 |
| 2024-07-25 | 6.940 | 6.940 | 6.860 | 6.860 | 6.641 | 74 |
| 2024-07-24 | 6.840 | 6.840 | 6.840 | 6.840 | 6.621 | 30 |
| 2024-07-23 | 6.840 | 6.980 | 6.820 | 6.840 | 6.621 | 200 |
| 2024-07-22 | 7.000 | 7.000 | 6.800 | 6.980 | 6.757 | 337 |
| 2024-07-19 | 7.000 | 7.000 | 6.980 | 7.000 | 6.776 | 85 |
| 2024-07-18 | 7.180 | 7.180 | 6.820 | 7.160 | 6.931 | 189 |
| 2024-07-17 | 6.800 | 7.180 | 6.800 | 7.180 | 6.950 | 2,151 |
| 2024-07-16 | 6.740 | 6.880 | 6.700 | 6.700 | 6.486 | 520 |
| 2024-07-15 | 6.900 | 6.920 | 6.740 | 6.740 | 6.524 | 1,004 |
| 2024-07-12 | 6.940 | 7.060 | 6.940 | 7.060 | 6.834 | 275 |
| 2024-07-11 | 6.940 | 7.060 | 6.940 | 7.060 | 6.834 | 86 |
| 2024-07-10 | 7.080 | 7.080 | 7.000 | 7.000 | 6.776 | 175 |
| 2024-07-08 | 7.060 | 7.060 | 7.060 | 7.060 | 6.834 | 25 |
| 2024-07-05 | 7.080 | 7.080 | 6.900 | 6.900 | 6.679 | 160 |
| 2024-07-02 | 7.240 | 7.260 | 7.100 | 7.100 | 6.679 | 102 |
| 2024-07-01 | 7.180 | 7.180 | 7.100 | 7.180 | 6.755 | 281 |
| 2024-06-28 | 7.260 | 7.260 | 6.840 | 7.000 | 6.585 | 525 |
| 2024-06-27 | 7.280 | 7.280 | 7.280 | 7.280 | 6.849 | 137 |
| 2024-06-26 | 7.120 | 7.360 | 7.120 | 7.360 | 6.924 | 50 |
| 2024-06-24 | 7.120 | 7.120 | 6.840 | 7.120 | 6.698 | 43 |
| 2024-06-21 | 7.100 | 7.380 | 6.840 | 7.380 | 6.943 | 316 |
| 2024-06-20 | 6.860 | 7.100 | 6.860 | 7.100 | 6.679 | 843 |
| 2024-06-19 | 6.840 | 7.100 | 6.840 | 7.000 | 6.585 | 82 |
| 2024-06-18 | 6.840 | 6.860 | 6.840 | 6.860 | 6.453 | 11 |
| 2024-06-17 | 6.840 | 7.420 | 6.840 | 6.860 | 6.453 | 743 |
| 2024-06-14 | 6.960 | 6.960 | 6.800 | 6.820 | 6.416 | 3,519 |
| 2024-06-13 | 7.200 | 7.200 | 7.000 | 7.180 | 6.755 | 433 |
| 2024-06-12 | 7.040 | 7.180 | 7.040 | 7.180 | 6.755 | 1,367 |
| 2024-06-11 | 7.200 | 7.200 | 7.080 | 7.080 | 6.660 | 491 |
| 2024-06-10 | 7.180 | 7.200 | 7.040 | 7.200 | 6.773 | 1,069 |
| 2024-06-07 | 7.340 | 7.340 | 7.300 | 7.300 | 6.867 | 1,699 |
| 2024-06-06 | 7.600 | 7.740 | 7.400 | 7.400 | 6.961 | 3,848 |
| 2024-06-05 | 7.720 | 7.720 | 7.540 | 7.540 | 7.093 | 1,182 |
| 2024-06-04 | 7.780 | 7.780 | 7.700 | 7.780 | 7.319 | 115 |
| 2024-06-03 | 8.000 | 8.000 | 7.700 | 7.820 | 7.357 | 1,377 |
| 2024-05-31 | 8.020 | 8.060 | 7.760 | 7.980 | 7.507 | 800 |
| 2024-05-30 | 8.000 | 8.040 | 8.000 | 8.000 | 7.526 | 506 |
| 2024-05-29 | 8.040 | 8.040 | 7.700 | 7.980 | 7.507 | 783 |
| 2024-05-28 | 8.040 | 8.040 | 7.900 | 8.000 | 7.526 | 1,415 |
| 2024-05-27 | 7.800 | 8.060 | 7.800 | 7.860 | 7.394 | 7,133 |
| 2024-05-24 | 7.620 | 7.660 | 7.360 | 7.640 | 7.187 | 808 |
| 2024-05-23 | 7.620 | 7.620 | 7.420 | 7.420 | 6.980 | 288 |
| 2024-05-22 | 7.500 | 7.620 | 7.400 | 7.620 | 7.168 | 622 |
| 2024-05-21 | 7.620 | 7.620 | 7.620 | 7.620 | 7.168 | 21 |
| 2024-05-20 | 7.460 | 7.620 | 7.460 | 7.620 | 7.168 | 251 |
| 2024-05-17 | 7.460 | 7.460 | 7.360 | 7.460 | 7.018 | 311 |
| 2024-05-16 | 7.320 | 7.460 | 7.320 | 7.460 | 7.018 | 2,001 |
| 2024-05-15 | 7.200 | 7.340 | 7.200 | 7.340 | 6.905 | 41 |
| 2024-05-14 | 7.420 | 7.420 | 7.120 | 7.400 | 6.961 | 293 |
| 2024-05-13 | 7.400 | 7.400 | 7.120 | 7.400 | 6.961 | 669 |
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.