Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	7.960	7.980	7.620	7.880	7.242	1,094
2023-05-23	7.960	7.960	7.720	7.900	7.260	671
2023-05-22	7.720	7.960	7.720	7.960	7.315	268
2023-05-19	7.700	7.880	7.700	7.880	7.242	396
2023-05-18	7.880	7.880	7.880	7.880	7.242	4
2023-05-17	7.800	7.880	7.800	7.880	7.242	370
2023-05-16	7.740	7.840	7.700	7.700	7.076	970
2023-05-15	7.760	7.840	7.720	7.720	7.094	2,273
2023-05-12	7.640	7.720	7.640	7.720	7.094	128
2023-05-11	7.840	7.840	7.660	7.740	7.113	270
2023-05-10	7.800	7.940	7.720	7.800	7.168	1,671
2023-05-09	7.860	7.860	7.540	7.680	7.058	6,194
2023-05-08	7.700	7.920	7.680	7.680	7.058	940
2023-05-05	7.780	7.860	7.720	7.720	7.094	853
2023-05-04	7.920	7.920	7.780	7.780	7.150	923
2023-05-03	7.960	8.080	7.720	7.840	7.205	7,335
2023-05-02	7.800	7.980	7.660	7.880	7.242	758
2023-04-28	7.840	8.000	7.840	8.000	7.352	1,325
2023-04-26	7.640	7.840	7.640	7.840	7.205	261
2023-04-25	7.860	7.940	7.580	7.920	7.278	388
2023-04-24	7.540	7.920	7.540	7.920	7.278	657
2023-04-21	8.080	8.080	7.580	7.700	7.076	2,009
2023-04-20	7.740	8.000	7.740	8.000	7.352	3,478
2023-04-19	7.740	7.740	7.740	7.740	7.113	125
2023-04-18	7.760	7.800	7.740	7.800	7.168	507
2023-04-17	7.840	7.840	7.740	7.800	7.168	654
2023-04-14	7.860	7.860	7.840	7.840	7.205	114
2023-04-13	7.880	7.880	7.780	7.780	7.150	1,267
2023-04-12	8.000	8.000	7.800	7.800	7.168	1,375
2023-04-11	7.800	7.980	7.780	7.980	7.333	3,545
2023-04-06	7.860	7.860	7.800	7.800	7.168	37,096
2023-04-05	7.800	7.860	7.800	7.800	7.168	667
2023-04-04	7.860	8.080	7.760	7.920	7.278	117
2023-04-03	7.760	7.900	7.740	7.860	7.223	3,254
2023-03-31	7.980	8.120	7.760	8.120	7.462	720
2023-03-30	7.960	7.960	7.740	7.940	7.297	534
2023-03-29	7.980	7.980	7.760	7.900	7.260	536
2023-03-28	7.960	7.960	7.760	7.860	7.223	1,772
2023-03-27	7.880	7.960	7.800	7.960	7.315	19
2023-03-24	7.820	7.880	7.800	7.880	7.242	812
2023-03-23	7.840	7.920	7.800	7.920	7.278	540
2023-03-22	7.920	7.920	7.920	7.920	7.278	55
2023-03-21	7.900	7.900	7.840	7.900	7.260	624
2023-03-20	7.900	7.900	7.840	7.900	7.260	143
2023-03-17	7.860	7.860	7.840	7.840	7.205	280
2023-03-16	8.140	8.140	7.860	7.860	7.223	390
2023-03-15	8.000	8.000	7.840	7.840	7.205	1,255
2023-03-14	7.800	8.020	7.800	7.980	7.333	1,335
2023-03-13	7.920	7.920	7.800	7.800	7.168	2,450
2023-03-10	8.000	8.000	7.960	7.960	7.315	1,955
2023-03-09	8.060	8.100	8.000	8.100	7.444	689
2023-03-08	8.100	8.100	7.960	8.000	7.352	208
2023-03-07	8.140	8.180	8.000	8.000	7.352	3,399
2023-03-06	8.020	8.240	7.960	8.180	7.517	1,436
2023-03-03	8.100	8.100	8.000	8.100	7.444	760
2023-03-02	8.000	8.180	8.000	8.100	7.444	504
2023-03-01	8.300	8.300	7.920	8.020	7.370	3,379
2023-02-28	8.040	8.300	7.900	8.300	7.627	1,058
2023-02-27	8.060	8.060	7.900	8.000	7.352	1,005
2023-02-24	8.080	8.080	7.920	8.060	7.407	590

← NewerPage 15 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.