Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	8.160	8.160	8.100	8.100	7.444	135
2023-02-22	7.920	8.200	7.900	8.160	7.499	1,098
2023-02-21	8.120	8.120	8.120	8.120	7.462	11
2023-02-20	8.380	8.380	8.000	8.000	7.352	786
2023-02-17	8.240	8.240	7.960	8.000	7.352	2,207
2023-02-16	8.380	8.380	8.000	8.020	7.370	2,706
2023-02-15	8.120	8.440	8.100	8.240	7.572	482
2023-02-14	8.420	8.420	8.240	8.300	7.627	2,173
2023-02-13	8.400	8.460	8.000	8.180	7.517	4,891
2023-02-10	8.220	8.460	8.040	8.100	7.444	6,464
2023-02-09	8.500	8.500	8.200	8.460	7.775	3,232
2023-02-08	8.500	8.500	8.180	8.400	7.719	988
2023-02-07	8.380	8.380	8.140	8.300	7.627	650
2023-02-06	8.040	8.480	8.040	8.240	7.572	2,594
2023-02-03	7.740	8.060	7.740	8.040	7.389	1,391
2023-02-02	7.700	7.980	7.700	7.740	7.113	1,748
2023-02-01	7.960	7.960	7.700	7.700	7.076	1,532
2023-01-31	8.000	8.000	7.840	7.980	7.333	1,552
2023-01-30	8.000	8.120	7.920	7.960	7.315	2,200
2023-01-27	8.080	8.080	7.980	8.000	7.352	1,294
2023-01-26	8.100	8.180	8.000	8.180	7.517	323
2023-01-25	8.020	8.100	8.000	8.100	7.444	1,047
2023-01-24	8.180	8.180	8.060	8.080	7.425	213
2023-01-23	8.180	8.180	8.000	8.140	7.480	151
2023-01-20	8.220	8.220	7.980	8.180	7.517	4,288
2023-01-19	8.500	8.500	7.800	8.000	7.352	18,319
2023-01-18	8.900	8.900	8.700	8.800	8.087	2,726
2023-01-17	8.860	8.960	8.840	8.840	8.124	595
2023-01-16	8.960	8.960	8.840	8.960	8.234	419
2023-01-13	8.900	8.960	8.880	8.960	8.234	717
2023-01-12	8.960	8.960	8.880	8.900	8.179	1,764
2023-01-11	9.020	9.020	8.940	8.960	8.234	2,727
2023-01-10	9.020	9.020	8.960	9.020	8.289	369
2023-01-09	9.020	9.180	8.960	9.020	8.289	1,719
2023-01-06	8.920	9.040	8.920	9.040	8.308	776
2023-01-05	9.040	9.040	8.960	8.980	8.252	689
2023-01-04	9.040	9.120	8.920	9.000	8.271	3,203
2023-01-03	9.180	9.180	8.780	8.920	8.197	4,354
2023-01-02	9.320	9.320	9.060	9.180	8.436	1,836
2022-12-30	9.320	9.320	9.260	9.320	8.565	860
2022-12-29	9.280	9.360	9.240	9.240	8.491	431
2022-12-28	9.460	9.460	9.260	9.260	8.510	998
2022-12-27	9.400	9.480	9.280	9.340	8.583	738
2022-12-23	9.300	9.560	9.300	9.560	8.785	800
2022-12-22	9.440	9.440	9.440	9.440	8.675	141
2022-12-21	9.440	9.440	9.260	9.300	8.546	933
2022-12-20	9.340	9.460	9.300	9.440	8.675	599
2022-12-19	9.360	9.480	9.300	9.340	8.583	178
2022-12-16	9.400	9.600	9.400	9.600	8.822	65
2022-12-15	9.440	9.440	9.400	9.400	8.638	158
2022-12-14	9.280	9.540	9.280	9.540	8.767	223
2022-12-13	9.340	9.400	9.340	9.400	8.638	359
2022-12-12	9.280	9.340	9.240	9.340	8.583	392
2022-12-09	9.480	9.500	9.240	9.260	8.510	2,476
2022-12-08	9.460	9.480	9.320	9.480	8.712	1,233
2022-12-07	9.480	9.540	9.480	9.540	8.767	370
2022-12-06	9.460	9.680	9.440	9.680	8.896	346
2022-12-05	9.500	9.940	9.480	9.580	8.804	1,203
2022-12-02	9.400	9.520	9.400	9.520	8.749	1,714
2022-12-01	9.440	9.680	9.440	9.460	8.693	933

← NewerPage 16 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.