Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.290	2.380	2.290	2.380	2.380	2,106
2026-07-24	2.470	2.470	2.380	2.380	2.380	1,569
2026-07-23	2.350	2.460	2.220	2.460	2.460	10,169
2026-07-22	2.300	2.380	2.250	2.350	2.350	4,725
2026-07-21	2.100	2.300	2.100	2.300	2.300	5,693
2026-07-20	2.200	2.250	2.100	2.200	2.200	2,718
2026-07-17	2.000	2.200	2.000	2.200	2.200	5,520
2026-07-16	2.090	2.090	2.090	2.090	2.090	2
2026-07-15	2.060	2.060	2.060	2.060	2.060	3,297
2026-07-14	2.050	2.060	2.050	2.060	2.060	436
2026-07-13	1.955	2.050	1.955	2.050	2.050	5,605
2026-07-10	1.975	1.975	1.960	1.960	1.960	147
2026-07-09	1.900	1.990	1.900	1.975	1.975	2,071
2026-07-08	1.925	2.040	1.845	1.880	1.880	1,540
2026-07-07	1.790	1.950	1.790	1.925	1.925	12,714
2026-07-06	1.760	1.760	1.700	1.745	1.745	2,376
2026-07-03	1.930	1.930	1.800	1.800	1.800	1,003
2026-07-02	1.910	1.910	1.910	1.910	1.910	231
2026-07-01	1.940	1.940	1.910	1.910	1.910	213
2026-06-30	2.060	2.060	1.910	1.910	1.910	1,466
2026-06-29	2.060	2.100	2.060	2.060	2.060	1,312
2026-06-26	2.110	2.110	2.060	2.060	2.060	59
2026-06-25	2.180	2.180	2.100	2.110	2.110	212
2026-06-24	2.100	2.110	2.100	2.100	2.100	2,830
2026-06-23	2.080	2.080	2.080	2.080	2.080	1,507
2026-06-22	2.260	2.280	2.210	2.240	2.240	2,300
2026-06-19	2.300	2.300	2.270	2.280	2.280	809
2026-06-18	2.340	2.340	2.300	2.340	2.340	558
2026-06-17	2.310	2.350	2.300	2.300	2.300	5,561
2026-06-16	2.440	2.440	2.350	2.440	2.440	1,266
2026-06-15	2.460	2.460	2.440	2.460	2.460	298
2026-06-12	2.460	2.460	2.430	2.430	2.430	903
2026-06-11	2.510	2.510	2.440	2.460	2.460	3,995
2026-06-10	2.510	2.530	2.510	2.530	2.530	231
2026-06-09	2.510	2.530	2.510	2.530	2.530	231
2026-06-08	2.530	2.530	2.510	2.530	2.530	703
2026-06-05	2.530	2.530	2.510	2.530	2.530	703
2026-06-04	2.510	2.510	2.510	2.510	2.510	81
2026-06-03	2.530	2.530	2.530	2.530	2.530	115
2026-06-02	2.540	2.540	2.500	2.530	2.530	1,016
2026-06-01	2.530	2.540	2.530	2.540	2.540	908
2026-05-29	2.500	2.530	2.500	2.530	2.530	729
2026-05-28	2.500	2.500	2.500	2.500	2.500	929
2026-05-27	2.600	2.600	2.460	2.500	2.500	1,925
2026-05-26	2.700	2.730	2.550	2.550	2.550	4,451
2026-05-25	2.740	2.740	2.740	2.740	2.740	177
2026-05-22	2.750	2.750	2.670	2.670	2.670	3,456
2026-05-21	2.760	2.810	2.750	2.750	2.750	864
2026-05-20	2.900	2.900	2.750	2.750	2.750	1,648
2026-05-19	2.900	2.900	2.900	2.900	2.900	201
2026-05-18	2.860	2.860	2.850	2.850	2.850	427
2026-05-15	2.880	2.880	2.870	2.870	2.870	2,934
2026-05-14	2.880	2.880	2.880	2.880	2.880	60
2026-05-13	2.880	2.880	2.880	2.880	2.880	250
2026-05-12	2.940	2.940	2.940	2.940	2.940	295
2026-05-11	2.920	2.920	2.900	2.900	2.900	25
2026-05-08	2.870	2.900	2.860	2.860	2.860	497
2026-05-07	2.870	2.870	2.860	2.860	2.860	270
2026-05-06	2.960	2.960	2.860	2.950	2.950	916
2026-05-05	2.850	2.980	2.850	2.860	2.860	719

← NewerPage 2 of 21 · 1,251 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.