Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	9.800	10.000	9.800	9.980	8.951	287
2022-06-14	9.940	10.050	9.800	10.000	8.969	383
2022-06-13	10.200	10.200	9.820	10.050	9.014	267
2022-06-10	10.300	10.300	9.820	10.200	9.148	6,041
2022-06-09	10.300	10.400	10.300	10.400	9.328	1,217
2022-06-08	10.500	10.500	10.150	10.300	9.238	5,018
2022-06-07	10.600	10.650	10.450	10.550	9.462	941
2022-06-06	10.500	10.700	10.500	10.550	9.462	177
2022-06-03	10.800	10.800	10.600	10.800	9.687	2,250
2022-06-02	10.850	10.900	10.750	10.750	9.642	458
2022-06-01	10.900	10.900	10.750	10.750	9.642	110
2022-05-31	10.800	10.950	10.800	10.800	9.687	698
2022-05-30	10.850	11.000	10.750	11.000	9.866	561
2022-05-27	10.950	10.950	10.700	10.950	9.821	2,415
2022-05-26	10.900	10.950	10.900	10.950	9.821	268
2022-05-25	11.050	11.050	10.800	10.950	9.821	407
2022-05-24	10.900	10.950	10.800	10.950	9.821	115
2022-05-23	10.800	10.950	10.800	10.800	9.687	310
2022-05-20	10.950	10.950	10.900	10.950	9.821	200
2022-05-19	10.900	10.950	10.800	10.950	9.821	912
2022-05-18	10.950	10.950	10.800	10.800	9.687	400
2022-05-17	10.950	11.000	10.950	11.000	9.866	464
2022-05-16	10.950	10.950	10.800	10.950	9.821	367
2022-05-13	11.000	11.000	11.000	11.000	9.866	312
2022-05-12	11.000	11.000	11.000	11.000	9.866	350
2022-05-11	11.000	11.000	10.800	11.000	9.866	696
2022-05-10	10.750	11.000	10.750	11.000	9.866	596
2022-05-09	10.950	11.000	10.800	10.850	9.731	1,585
2022-05-06	11.000	11.000	10.700	11.000	9.866	2,087
2022-05-05	11.000	11.000	10.850	10.850	9.731	568
2022-05-04	11.200	11.200	10.800	10.850	9.731	3,243
2022-05-03	11.000	11.200	10.800	11.200	10.045	3,479
2022-05-02	10.900	11.200	10.900	11.200	10.045	607
2022-04-29	11.100	11.200	10.950	11.050	9.911	1,523
2022-04-28	10.650	11.100	10.650	10.950	9.821	1,957
2022-04-27	10.900	11.000	10.500	10.600	9.507	2,762
2022-04-26	11.000	11.000	10.800	10.850	9.731	810
2022-04-25	10.900	11.050	10.850	11.050	9.911	376
2022-04-22	11.000	11.050	11.000	11.000	9.866	1,502
2022-04-21	11.100	11.100	11.100	11.100	9.956	300
2022-04-20	10.950	11.100	10.950	11.100	9.956	1,827
2022-04-19	11.000	11.000	11.000	11.000	9.866	6
2022-04-14	11.000	11.100	10.850	10.950	9.821	588
2022-04-13	11.000	11.050	11.000	11.050	9.911	532
2022-04-12	11.100	11.100	11.000	11.000	9.866	516
2022-04-11	11.500	11.500	11.000	11.000	9.866	6,327
2022-04-08	11.600	11.650	11.400	11.500	10.314	3,447
2022-04-07	11.700	11.750	11.550	11.700	10.494	3,625
2022-04-06	11.750	11.750	11.400	11.700	10.494	1,560
2022-04-05	11.900	11.900	11.450	11.900	10.673	794
2022-04-04	11.950	11.950	11.400	11.900	10.673	801
2022-04-01	11.950	11.950	11.450	11.750	10.539	356
2022-03-31	11.150	12.000	11.150	12.000	10.763	3,895
2022-03-30	11.050	11.400	11.000	11.400	10.225	1,544
2022-03-29	11.000	11.200	11.000	11.050	9.911	1,105
2022-03-28	11.500	11.500	11.000	11.000	9.866	1,851
2022-03-25	11.500	11.500	10.900	10.900	9.776	2,033
2022-03-24	10.950	11.150	10.900	11.100	9.956	688
2022-03-23	11.250	11.500	11.000	11.000	9.866	2,000
2022-03-22	10.750	11.250	10.700	11.250	10.090	2,399

← NewerPage 19 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.