Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	10.950	11.000	10.800	10.800	9.687	732
2022-03-18	11.250	11.250	10.950	11.050	9.911	108
2022-03-17	11.100	11.250	11.000	11.250	10.090	525
2022-03-16	10.750	11.150	10.750	11.150	10.001	678
2022-03-15	10.700	10.700	10.550	10.700	9.597	1,046
2022-03-14	10.550	11.200	10.550	10.900	9.776	875
2022-03-11	10.750	11.200	10.500	11.200	10.045	2,440
2022-03-10	10.650	10.750	10.100	10.750	9.642	1,488
2022-03-09	9.920	10.750	9.920	10.600	9.507	1,689
2022-03-08	10.100	10.400	9.220	10.050	9.014	4,788
2022-03-07	10.700	10.700	10.200	10.400	9.328	6,832
2022-03-04	10.900	11.000	10.750	11.000	9.866	2,857
2022-03-03	11.000	11.000	11.000	11.000	9.866	400
2022-03-02	11.050	11.150	10.750	11.050	9.911	2,066
2022-03-01	10.800	11.200	10.800	11.050	9.911	1,567
2022-02-28	10.800	11.000	10.800	10.800	9.687	647
2022-02-25	10.850	11.250	10.550	11.250	10.090	891
2022-02-24	11.400	11.450	10.350	11.450	10.270	8,169
2022-02-23	11.500	11.650	11.450	11.450	10.270	537
2022-02-22	11.500	11.500	11.450	11.500	10.314	879
2022-02-21	11.750	11.750	11.500	11.700	10.494	533
2022-02-18	11.650	11.750	11.600	11.750	10.539	583
2022-02-17	11.750	11.750	11.500	11.500	10.314	2,969
2022-02-16	11.900	11.900	11.600	11.750	10.539	853
2022-02-15	11.700	11.900	11.550	11.900	10.673	511
2022-02-14	11.700	11.900	11.450	11.900	10.673	4,676
2022-02-11	12.150	12.150	11.750	11.800	10.584	3,290
2022-02-10	12.000	12.150	11.850	12.150	10.897	1,008
2022-02-09	12.050	12.300	12.050	12.100	10.853	1,603
2022-02-08	12.050	12.150	12.050	12.150	10.897	517
2022-02-07	11.950	11.950	11.800	11.900	10.673	1,250
2022-02-04	12.350	12.500	12.000	12.000	10.763	3,198
2022-02-03	12.100	12.500	11.850	12.350	11.077	1,511
2022-02-02	11.800	12.100	11.800	12.100	10.853	574
2022-02-01	12.100	12.100	11.900	12.050	10.808	340
2022-01-31	12.250	12.250	11.800	11.900	10.673	1,354
2022-01-28	11.950	12.300	11.950	12.300	11.032	443
2022-01-27	12.000	12.300	11.950	11.950	10.718	2,515
2022-01-26	12.650	12.650	12.050	12.100	10.853	1,230
2022-01-25	12.200	12.350	12.100	12.100	10.853	751
2022-01-24	12.700	12.700	12.200	12.300	11.032	1,207
2022-01-21	12.500	12.900	12.350	12.700	11.391	1,177
2022-01-20	12.300	12.900	12.300	12.900	11.570	2,480
2022-01-19	12.300	12.600	12.250	12.550	11.256	3,486
2022-01-18	12.600	12.600	12.150	12.350	11.077	2,319
2022-01-17	11.900	12.600	11.900	12.600	11.301	5,135
2022-01-14	12.450	12.450	12.300	12.300	11.032	220
2022-01-13	12.300	12.500	11.850	12.500	11.211	2,525
2022-01-12	11.950	12.100	11.850	12.100	10.853	681
2022-01-11	11.700	11.950	11.700	11.800	10.584	1,887
2022-01-10	11.900	12.100	11.750	12.050	10.808	748
2022-01-07	11.750	11.900	11.700	11.750	10.539	1,566
2022-01-06	11.850	11.850	11.800	11.800	10.584	303
2022-01-05	11.900	12.000	11.750	11.950	10.718	1,737
2022-01-04	11.700	12.000	11.700	12.000	10.763	1,192
2022-01-03	12.500	12.500	11.600	11.950	10.718	6,771
2021-12-31	11.800	12.500	11.650	12.500	11.211	5,876
2021-12-30	11.450	11.800	11.450	11.800	10.584	1,135
2021-12-29	11.500	11.600	11.350	11.600	10.404	1,408
2021-12-28	11.250	11.600	11.250	11.600	10.404	1,136

← NewerPage 20 of 21 · 1,253 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.