Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	9.740	9.740	9.600	9.600	8.822	156
2022-11-29	9.680	9.680	9.520	9.520	8.749	180
2022-11-28	9.540	9.640	9.540	9.620	8.841	456
2022-11-25	9.920	9.940	9.500	9.940	9.135	1,833
2022-11-24	9.640	9.760	9.640	9.720	8.932	95
2022-11-23	9.880	9.880	9.520	9.520	8.749	407
2022-11-22	9.560	10.000	9.460	9.880	9.079	1,116
2022-11-21	9.860	10.050	9.840	10.050	9.236	529
2022-11-18	10.100	10.100	10.000	10.050	9.236	839
2022-11-17	9.980	10.100	9.980	10.100	9.282	643
2022-11-16	9.680	9.980	9.680	9.700	8.914	1,060
2022-11-15	9.660	9.660	9.660	9.660	8.877	6
2022-11-14	9.560	9.660	9.500	9.660	8.877	652
2022-11-11	9.560	9.620	9.540	9.600	8.822	274
2022-11-10	9.700	9.720	9.540	9.560	8.785	309
2022-11-09	9.480	9.680	9.480	9.480	8.712	562
2022-11-08	9.380	9.480	9.320	9.460	8.693	181
2022-11-07	9.420	9.420	9.340	9.380	8.620	252
2022-11-04	9.180	9.420	9.180	9.420	8.657	1,411
2022-11-03	9.360	9.360	9.300	9.300	8.546	283
2022-11-02	9.480	9.520	9.320	9.320	8.565	51
2022-11-01	9.460	9.500	9.220	9.300	8.546	303
2022-10-31	9.240	9.460	9.220	9.460	8.693	898
2022-10-28	9.540	9.540	9.220	9.420	8.657	239
2022-10-27	9.400	9.520	9.400	9.520	8.749	177
2022-10-26	9.480	9.480	9.480	9.480	8.712	25
2022-10-25	9.180	9.460	9.180	9.460	8.693	251
2022-10-24	9.520	9.520	9.040	9.300	8.546	4,035
2022-10-21	9.780	9.780	9.500	9.520	8.749	127
2022-10-20	9.520	9.860	9.520	9.660	8.877	849
2022-10-19	9.880	9.880	9.520	9.600	8.822	473
2022-10-18	9.500	9.840	9.420	9.840	9.043	1,015
2022-10-17	9.420	9.420	9.420	9.420	8.657	189
2022-10-14	9.400	9.420	9.400	9.420	8.657	111
2022-10-13	9.600	9.600	9.400	9.400	8.638	982
2022-10-12	9.860	9.860	9.600	9.600	8.822	135
2022-10-11	9.860	9.860	9.860	9.860	9.061	11
2022-10-10	9.960	9.960	9.500	9.900	9.098	168
2022-10-07	9.920	9.980	9.400	9.980	9.171	470
2022-10-06	9.560	9.940	9.480	9.940	9.135	1,200
2022-10-05	9.700	9.980	9.320	9.640	8.859	1,771
2022-10-04	9.600	10.050	9.500	9.980	9.171	937
2022-10-03	10.200	10.200	9.300	9.680	8.896	3,068
2022-09-30	10.150	10.200	9.860	10.000	9.190	5,170
2022-09-29	10.350	10.350	10.350	10.350	9.511	33
2022-09-28	10.250	10.250	10.150	10.250	9.419	542
2022-09-27	10.200	10.200	10.200	10.200	9.374	8
2022-09-26	10.200	10.200	10.200	10.200	9.374	64
2022-09-23	10.250	10.250	10.150	10.200	9.374	1,232
2022-09-22	10.300	10.300	10.250	10.250	9.419	182
2022-09-21	10.550	10.550	10.550	10.550	9.695	100
2022-09-20	10.400	10.550	10.250	10.550	9.695	625
2022-09-19	10.450	10.450	10.450	10.450	9.603	510
2022-09-16	10.400	10.400	10.400	10.400	9.557	351
2022-09-15	10.400	10.650	10.350	10.400	9.557	494
2022-09-13	10.750	10.750	10.750	10.750	9.879	10
2022-09-12	10.550	10.550	10.550	10.550	9.695	101
2022-09-09	10.500	10.600	10.350	10.400	9.557	1,232
2022-09-08	10.150	10.800	10.150	10.800	9.925	1,370
2022-09-07	10.550	10.550	10.150	10.150	9.328	209

← NewerPage 17 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.