Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	6.780	6.880	6.780	6.880	6.472	101
2023-11-09	6.980	7.140	6.980	7.000	6.585	393
2023-11-08	6.940	7.000	6.940	7.000	6.585	101
2023-11-07	6.940	6.940	6.940	6.940	6.529	100
2023-11-06	6.720	6.880	6.660	6.760	6.359	583
2023-11-03	6.800	6.860	6.620	6.760	6.359	1,066
2023-11-02	6.820	6.840	6.520	6.840	6.435	2,095
2023-11-01	6.820	6.820	6.820	6.820	6.416	10
2023-10-31	6.600	6.820	6.600	6.820	6.416	2,392
2023-10-30	6.600	6.800	6.580	6.800	6.397	2,488
2023-10-27	6.760	6.820	6.760	6.820	6.416	70
2023-10-26	6.520	6.860	6.520	6.860	6.453	691
2023-10-25	6.520	6.640	6.520	6.620	6.228	1,019
2023-10-24	6.700	6.700	6.620	6.620	6.228	197
2023-10-23	6.700	6.700	6.600	6.700	6.303	7,796
2023-10-20	6.720	6.820	6.700	6.820	6.416	66
2023-10-19	6.840	6.840	6.840	6.840	6.435	12
2023-10-18	6.840	6.840	6.840	6.840	6.435	276
2023-10-17	6.720	6.860	6.720	6.840	6.435	261
2023-10-16	6.720	6.880	6.720	6.880	6.472	125
2023-10-13	6.920	6.920	6.920	6.920	6.510	2
2023-10-12	6.700	6.900	6.700	6.860	6.453	182
2023-10-11	6.820	6.820	6.800	6.800	6.397	330
2023-10-10	6.880	6.880	6.700	6.800	6.397	1,037
2023-10-09	6.860	6.980	6.700	6.740	6.341	1,394
2023-10-06	6.820	6.980	6.820	6.860	6.453	313
2023-10-05	6.780	6.920	6.780	6.820	6.416	1,997
2023-10-04	6.760	6.940	6.760	6.900	6.491	880
2023-10-03	6.800	7.160	6.800	7.160	6.736	31
2023-10-02	7.300	7.300	6.800	6.920	6.510	1,994
2023-09-29	6.780	7.300	6.780	7.300	6.867	1,438
2023-09-27	7.100	7.420	6.520	7.180	6.755	953
2023-09-26	7.100	7.100	6.840	6.900	6.491	2,506
2023-09-25	7.480	7.480	7.100	7.100	6.679	504
2023-09-22	7.440	7.440	7.280	7.280	6.849	413
2023-09-21	7.080	7.180	7.080	7.180	6.755	163
2023-09-20	7.200	7.280	7.040	7.040	6.623	6,937
2023-09-19	7.200	7.280	7.200	7.280	6.849	211
2023-09-18	7.460	7.460	7.200	7.200	6.773	791
2023-09-15	7.500	7.500	7.500	7.500	7.056	100
2023-09-14	7.220	7.300	7.060	7.300	6.867	542
2023-09-13	7.300	7.300	7.300	7.300	6.867	6,526
2023-09-12	7.340	7.340	7.300	7.300	6.867	1,113
2023-09-11	7.360	7.360	7.340	7.340	6.905	134
2023-09-08	7.400	7.400	7.360	7.400	6.961	1,140
2023-09-07	7.380	7.500	7.360	7.500	7.056	376
2023-09-06	7.500	7.540	7.500	7.540	7.093	664
2023-09-05	7.340	7.480	7.340	7.480	7.037	636
2023-09-04	7.520	7.520	7.320	7.320	6.886	312
2023-09-01	7.400	7.400	7.400	7.400	6.961	150
2023-08-30	7.340	7.400	7.320	7.400	6.961	1,410
2023-08-29	7.440	7.440	7.400	7.400	6.961	4,186
2023-08-28	7.480	7.520	7.460	7.460	7.018	586
2023-08-25	7.460	7.460	7.460	7.460	7.018	6
2023-08-24	7.500	7.500	7.500	7.500	7.056	100
2023-08-23	7.600	7.600	7.480	7.480	7.037	1,849
2023-08-22	7.580	7.600	7.580	7.600	7.150	289
2023-08-21	7.560	7.580	7.560	7.580	7.131	530
2023-08-18	7.560	7.580	7.460	7.460	7.018	520
2023-08-17	7.500	7.500	7.460	7.460	7.018	1,130

← NewerPage 13 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.