Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	7.300	7.400	7.120	7.380	6.943	1,133
2024-05-09	7.120	7.300	7.100	7.100	6.679	12
2024-05-08	7.280	7.340	7.180	7.340	6.905	949
2024-05-07	7.200	7.280	7.180	7.280	6.849	3,000
2024-05-06	7.100	7.200	7.100	7.200	6.773	442
2024-05-03	7.140	7.180	7.000	7.180	6.755	314
2024-05-02	7.140	7.140	7.000	7.100	6.679	387
2024-04-30	7.000	7.160	7.000	7.100	6.679	1,824
2024-04-29	6.960	7.000	6.760	6.960	6.548	572
2024-04-26	7.000	7.000	6.620	6.720	6.322	1,011
2024-04-25	6.980	6.980	6.620	6.620	6.228	264
2024-04-24	6.760	6.980	6.760	6.980	6.566	3
2024-04-23	7.000	7.000	7.000	7.000	6.585	411
2024-04-22	7.000	7.000	6.760	6.760	6.359	3
2024-04-19	7.000	7.000	6.640	7.000	6.585	268
2024-04-18	6.800	6.980	6.800	6.980	6.566	594
2024-04-17	6.760	6.900	6.760	6.800	6.397	261
2024-04-16	6.900	6.900	6.760	6.760	6.359	231
2024-04-15	7.140	7.140	6.640	6.980	6.566	1,351
2024-04-12	7.140	7.140	6.640	7.140	6.717	227
2024-04-11	6.920	7.160	6.920	7.100	6.679	1,647
2024-04-10	7.000	7.000	6.700	6.920	6.510	142
2024-04-09	6.660	6.940	6.660	6.660	6.265	387
2024-04-08	7.060	7.060	6.680	6.700	6.303	1,723
2024-04-05	6.980	7.040	6.980	7.000	6.585	816
2024-04-04	6.860	6.980	6.860	6.980	6.566	531
2024-04-03	6.700	6.880	6.680	6.880	6.472	291
2024-04-02	6.720	6.840	6.520	6.840	6.435	1,124
2024-03-28	6.500	6.700	6.500	6.700	6.303	984
2024-03-27	6.500	6.500	6.200	6.200	5.833	100
2024-03-26	6.500	6.500	6.200	6.500	6.115	108
2024-03-25	6.200	6.540	6.160	6.520	6.134	1,906
2024-03-22	6.420	6.420	6.120	6.400	6.021	2,190
2024-03-21	6.440	6.440	6.340	6.420	6.040	296
2024-03-20	6.400	6.400	6.400	6.400	6.021	63
2024-03-19	6.120	6.420	6.120	6.420	6.040	213
2024-03-18	6.260	6.300	6.260	6.300	5.927	306
2024-03-15	6.300	6.300	6.120	6.120	5.757	979
2024-03-14	6.200	6.460	6.200	6.460	6.077	1,563
2024-03-13	6.300	6.400	6.200	6.400	6.021	151
2024-03-12	6.460	6.460	6.460	6.460	6.077	1
2024-03-11	6.460	6.460	6.300	6.300	5.927	95
2024-03-08	6.460	6.460	6.300	6.460	6.077	240
2024-03-07	6.420	6.460	6.020	6.460	6.077	1,604
2024-03-06	6.400	6.440	6.400	6.440	6.058	101
2024-03-05	6.420	6.440	6.420	6.440	6.058	411
2024-03-04	6.200	6.440	6.200	6.420	6.040	2,223
2024-03-01	6.360	6.400	6.360	6.400	6.021	180
2024-02-29	6.440	6.440	6.180	6.400	6.021	251
2024-02-28	6.060	6.400	6.040	6.120	5.757	878
2024-02-27	6.400	6.460	6.000	6.020	5.663	862
2024-02-26	6.360	6.400	6.200	6.400	6.021	946
2024-02-23	6.100	6.380	5.960	6.380	6.002	864
2024-02-21	5.940	6.100	5.800	6.100	5.739	4,407
2024-02-20	6.080	6.080	5.940	6.000	5.644	220
2024-02-19	6.180	6.180	6.100	6.100	5.739	326
2024-02-16	6.180	6.180	5.940	6.180	5.814	1,253
2024-02-15	6.100	6.300	6.100	6.300	5.927	25
2024-02-13	6.080	6.400	6.060	6.400	6.021	477
2024-02-12	6.560	6.560	6.060	6.480	6.096	595

← NewerPage 11 of 21 · 1,248 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.