Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.580	7.580	7.420	7.540	7.093	326
2023-08-15	7.640	7.640	7.420	7.460	7.018	1,432
2023-08-14	7.560	7.640	7.540	7.640	7.187	377
2023-08-11	7.640	7.700	7.560	7.680	7.225	2,750
2023-08-10	7.660	7.800	7.640	7.700	7.244	2,367
2023-08-09	7.900	7.900	7.660	7.800	7.338	620
2023-08-08	7.920	7.920	7.740	7.800	7.338	703
2023-08-07	7.700	7.820	7.700	7.820	7.357	74
2023-08-04	7.920	7.920	7.780	7.800	7.338	761
2023-08-03	7.700	7.920	7.700	7.900	7.432	422
2023-08-02	7.820	7.900	7.800	7.900	7.432	552
2023-08-01	7.920	7.920	7.800	7.920	7.451	283
2023-07-31	7.920	7.920	7.820	7.900	7.432	1,012
2023-07-28	7.820	7.920	7.820	7.900	7.432	1,339
2023-07-27	7.900	7.900	7.820	7.900	7.432	1,179
2023-07-26	7.900	7.920	7.800	7.800	7.338	5,641
2023-07-25	7.880	7.900	7.860	7.860	7.394	1,415
2023-07-24	7.800	7.800	7.700	7.800	7.338	1,856
2023-07-21	7.880	7.900	7.760	7.900	7.432	238
2023-07-20	7.860	7.860	7.760	7.840	7.375	606
2023-07-19	7.880	7.880	7.880	7.880	7.413	7
2023-07-18	7.920	7.920	7.860	7.900	7.432	104
2023-07-17	7.880	7.920	7.880	7.920	7.451	268
2023-07-14	7.780	7.780	7.780	7.780	7.319	44
2023-07-13	7.880	7.880	7.640	7.800	7.338	420
2023-07-12	7.820	7.880	7.520	7.800	7.338	3,382
2023-07-11	7.720	7.800	7.700	7.800	7.338	3,843
2023-07-10	7.600	7.700	7.540	7.700	7.244	413
2023-07-07	7.740	7.760	7.540	7.700	7.244	310
2023-07-06	7.740	7.740	7.580	7.740	7.281	229
2023-07-05	7.640	7.700	7.640	7.700	7.244	380
2023-07-04	7.840	7.840	7.620	7.800	7.168	104
2023-07-03	7.860	7.880	7.560	7.780	7.150	2,326
2023-06-30	7.780	7.780	7.640	7.780	7.150	214
2023-06-29	7.780	7.780	7.680	7.700	7.076	295
2023-06-28	7.640	7.700	7.620	7.620	7.003	2,596
2023-06-27	7.860	7.860	7.640	7.640	7.021	373
2023-06-26	7.800	7.800	7.700	7.700	7.076	33
2023-06-23	7.880	7.880	7.640	7.800	7.168	676
2023-06-22	7.700	7.840	7.680	7.680	7.058	3,316
2023-06-21	7.700	7.700	7.660	7.700	7.076	6,572
2023-06-20	7.800	7.840	7.700	7.700	7.076	270
2023-06-19	7.720	7.800	7.680	7.800	7.168	117
2023-06-16	7.840	7.860	7.700	7.780	7.150	1,395
2023-06-15	7.720	7.840	7.720	7.840	7.205	110
2023-06-14	7.860	7.860	7.720	7.720	7.094	448
2023-06-13	7.800	7.800	7.720	7.720	7.094	454
2023-06-12	7.780	7.800	7.780	7.800	7.168	63
2023-06-09	7.880	7.880	7.700	7.800	7.168	1,230
2023-06-08	7.740	7.800	7.700	7.800	7.168	589
2023-06-07	7.720	7.800	7.720	7.800	7.168	1,388
2023-06-06	7.700	7.880	7.700	7.800	7.168	609
2023-06-05	7.880	7.880	7.800	7.800	7.168	766
2023-06-02	7.660	7.880	7.660	7.800	7.168	1,074
2023-06-01	7.720	7.720	7.640	7.640	7.021	638
2023-05-31	8.000	8.000	7.720	7.720	7.094	1,379
2023-05-30	7.900	8.000	7.900	7.900	7.260	26,204
2023-05-29	7.820	7.940	7.660	7.900	7.260	4,369
2023-05-26	7.960	7.960	7.660	7.880	7.242	237
2023-05-25	7.700	7.800	7.700	7.700	7.076	121

← NewerPage 14 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.