Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	10.550	10.550	10.150	10.150	9.328	209
2022-09-06	10.400	10.400	10.400	10.400	9.557	325
2022-09-05	10.150	10.400	10.050	10.400	9.557	1,762
2022-09-02	10.350	10.350	10.000	10.250	9.419	394
2022-09-01	10.450	10.500	10.200	10.200	9.374	2,004
2022-08-31	10.400	10.500	10.250	10.500	9.649	492
2022-08-30	10.500	10.600	10.400	10.600	9.741	2,111
2022-08-29	10.550	10.800	10.550	10.550	9.695	903
2022-08-26	10.600	10.800	10.600	10.600	9.741	764
2022-08-25	10.650	10.750	10.550	10.750	9.879	887
2022-08-24	10.800	10.850	10.600	10.850	9.971	886
2022-08-23	10.750	10.850	10.550	10.700	9.833	1,448
2022-08-22	10.750	10.750	10.650	10.700	9.833	545
2022-08-19	10.850	10.850	10.650	10.650	9.787	1,475
2022-08-18	10.750	10.850	10.700	10.750	9.879	1,415
2022-08-17	10.700	10.800	10.700	10.800	9.925	987
2022-08-16	10.850	10.850	10.700	10.800	9.925	1,300
2022-08-15	10.850	10.850	10.600	10.850	9.971	5,349
2022-08-12	10.600	10.800	10.200	10.650	9.787	2,491
2022-08-11	10.850	10.850	10.800	10.800	9.925	586
2022-08-10	10.700	10.850	10.650	10.850	9.971	357
2022-08-09	10.850	10.850	10.650	10.700	9.833	909
2022-08-08	10.800	10.850	10.650	10.800	9.925	1,098
2022-08-05	10.500	10.850	10.500	10.650	9.787	3,905
2022-08-04	10.350	10.350	10.250	10.250	9.419	175
2022-08-03	10.300	10.350	10.300	10.350	9.511	120
2022-08-02	10.350	10.350	10.300	10.300	9.465	108
2022-08-01	10.450	10.450	10.200	10.400	9.557	833
2022-07-29	10.050	10.450	10.050	10.450	9.603	1,318
2022-07-28	10.400	10.450	10.200	10.400	9.557	1,018
2022-07-27	10.100	10.200	10.100	10.200	9.374	175
2022-07-26	10.300	10.300	10.100	10.250	9.419	613
2022-07-25	10.500	10.500	9.900	10.300	9.465	1,528
2022-07-22	10.100	10.500	10.000	10.500	9.649	546
2022-07-21	9.920	10.000	9.920	9.920	9.116	386
2022-07-20	10.100	10.100	9.940	9.940	9.135	606
2022-07-19	9.880	10.100	9.880	10.100	9.282	504
2022-07-18	10.400	10.400	9.820	10.100	9.282	1,841
2022-07-15	9.860	10.000	9.860	10.000	9.190	1,263
2022-07-14	10.000	10.000	9.740	9.800	9.006	427
2022-07-13	9.640	9.920	9.600	9.920	9.116	1,845
2022-07-12	9.640	9.680	9.600	9.660	8.877	1,228
2022-07-11	9.500	10.300	9.440	9.660	8.877	4,836
2022-07-08	9.580	9.600	9.520	9.600	8.822	213
2022-07-07	9.760	9.760	9.300	9.500	8.730	1,485
2022-07-06	9.300	9.580	9.300	9.480	8.712	251
2022-07-05	9.600	9.600	9.600	9.600	8.822	166
2022-07-04	9.580	9.600	9.500	9.600	8.610	475
2022-07-01	9.600	9.600	9.460	9.580	8.592	809
2022-06-30	10.000	10.000	9.420	9.700	8.700	8,196
2022-06-29	10.000	10.050	9.880	9.880	8.861	94
2022-06-28	10.000	10.000	9.600	10.000	8.969	2,769
2022-06-27	9.900	9.900	9.720	9.880	8.861	2,835
2022-06-24	9.800	9.880	9.720	9.760	8.754	240
2022-06-23	10.050	10.050	9.800	9.800	8.790	28
2022-06-22	10.000	10.050	9.640	10.050	9.014	352
2022-06-21	10.000	10.000	9.900	9.900	8.879	71
2022-06-20	9.840	9.940	9.600	9.940	8.915	3,049
2022-06-17	9.800	10.000	9.800	10.000	8.969	328
2022-06-16	9.980	10.000	9.860	9.960	8.933	1,114

← NewerPage 18 of 21 · 1,249 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.