Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	6.240	6.580	6.040	6.540	6.152	2,069
2024-02-08	6.160	6.200	6.160	6.160	5.795	51
2024-02-07	6.240	6.240	6.240	6.240	5.870	12
2024-02-05	6.300	6.300	6.300	6.300	5.927	58
2024-02-02	6.240	6.260	6.240	6.260	5.889	160
2024-02-01	6.280	6.280	6.020	6.280	5.908	1,702
2024-01-31	6.280	6.300	6.220	6.280	5.908	1,628
2024-01-30	5.840	6.220	5.800	6.220	5.851	633
2024-01-29	5.740	5.880	5.440	5.840	5.494	800
2024-01-26	5.860	5.860	5.520	5.860	5.513	2,546
2024-01-25	5.520	5.980	5.520	5.900	5.550	603
2024-01-24	5.980	6.020	5.980	6.000	5.644	1,634
2024-01-23	6.140	6.200	5.980	5.980	5.626	332
2024-01-22	5.980	6.440	5.900	6.140	5.776	9,177
2024-01-19	6.040	6.040	5.960	6.020	5.663	4,136
2024-01-18	6.300	6.300	6.040	6.120	5.757	7,184
2024-01-17	6.440	6.440	6.280	6.280	5.908	569
2024-01-16	6.120	6.420	6.120	6.420	6.040	360
2024-01-15	6.160	6.460	6.020	6.300	5.927	2,042
2024-01-12	6.480	6.480	6.480	6.480	6.096	1
2024-01-11	6.280	6.280	6.180	6.280	5.908	1,066
2024-01-10	6.520	6.540	6.280	6.300	5.927	549
2024-01-09	6.520	6.520	6.520	6.520	6.134	250
2024-01-08	6.400	6.400	6.260	6.400	6.021	304
2024-01-05	6.240	6.520	6.240	6.300	5.927	416
2024-01-04	6.240	6.400	6.240	6.240	5.870	739
2024-01-03	6.360	6.360	6.360	6.360	5.983	30
2024-01-02	6.480	6.500	6.180	6.420	6.040	1,021
2023-12-29	6.200	6.500	6.200	6.500	6.115	301
2023-12-28	6.420	6.520	6.020	6.520	6.134	1,842
2023-12-27	6.640	6.640	6.340	6.580	6.190	1,094
2023-12-22	6.300	6.300	6.300	6.300	5.927	483
2023-12-21	6.380	6.440	6.300	6.340	5.964	1,233
2023-12-20	6.480	6.480	6.200	6.400	6.021	1,027
2023-12-19	6.540	6.560	6.160	6.160	5.795	408
2023-12-18	6.500	6.540	6.500	6.540	6.152	156
2023-12-15	6.500	6.680	6.220	6.580	6.190	1,829
2023-12-14	6.320	6.680	6.200	6.340	5.964	1,325
2023-12-13	6.500	6.500	6.300	6.500	6.115	867
2023-12-12	6.720	6.720	6.300	6.700	6.303	369
2023-12-11	6.500	6.680	6.400	6.600	6.209	749
2023-12-08	6.460	6.720	6.460	6.500	6.115	392
2023-12-07	6.500	6.900	6.360	6.780	6.378	879
2023-12-06	6.260	6.800	6.260	6.420	6.040	605
2023-12-05	6.520	6.900	6.260	6.840	6.435	1,511
2023-12-04	6.980	6.980	6.980	6.980	6.566	115
2023-12-01	6.620	6.960	6.500	6.800	6.397	1,130
2023-11-30	6.840	6.880	6.600	6.880	6.472	207
2023-11-28	6.880	6.880	6.880	6.880	6.472	1
2023-11-27	6.720	6.800	6.420	6.800	6.397	5,774
2023-11-24	6.540	6.700	6.540	6.700	6.303	11
2023-11-23	6.740	6.740	6.600	6.700	6.303	804
2023-11-22	6.620	6.720	6.600	6.720	6.322	505
2023-11-21	6.700	6.700	6.600	6.600	6.209	2
2023-11-20	6.660	6.700	6.580	6.700	6.303	191
2023-11-17	6.720	6.720	6.580	6.720	6.322	741
2023-11-16	6.720	6.720	6.620	6.620	6.228	21
2023-11-15	6.660	6.780	6.600	6.600	6.209	2,637
2023-11-14	6.880	7.060	6.700	6.780	6.378	819
2023-11-13	6.720	6.880	6.720	6.880	6.472	102

← NewerPage 12 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.