Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	11.250	11.600	11.250	11.600	10.404	1,136
2021-12-27	11.400	11.400	11.250	11.350	10.180	762
2021-12-24	11.250	11.400	11.150	11.350	10.180	366
2021-12-23	11.150	11.200	11.050	11.200	10.045	695
2021-12-22	11.050	11.200	11.050	11.200	10.045	103
2021-12-21	11.250	11.250	11.050	11.050	9.911	1,140
2021-12-20	11.000	11.300	10.900	11.250	10.090	1,229
2021-12-17	10.900	11.100	10.900	11.000	9.866	767
2021-12-16	11.050	11.300	10.900	11.000	9.866	6,017
2021-12-15	11.150	11.350	11.150	11.150	10.001	2,960
2021-12-14	11.250	11.350	11.150	11.350	10.180	969
2021-12-13	11.100	11.250	11.100	11.250	10.090	692
2021-12-10	11.200	11.250	11.000	11.250	10.090	1,658
2021-12-09	11.050	11.200	11.050	11.200	10.045	1,259
2021-12-08	11.100	11.200	11.000	11.200	10.045	1,915
2021-12-07	11.250	11.250	10.800	11.200	10.045	2,704
2021-12-06	11.100	11.350	11.100	11.200	10.045	994
2021-12-03	11.150	11.450	11.150	11.450	10.270	739
2021-12-02	11.100	11.200	11.100	11.200	10.045	332
2021-12-01	11.500	11.500	11.100	11.300	10.135	270
2021-11-30	11.100	11.350	11.000	11.350	10.180	267
2021-11-29	11.500	11.500	11.000	11.000	9.866	1,284
2021-11-26	11.100	11.600	11.100	11.200	10.045	3,503
2021-11-25	11.600	11.700	11.600	11.700	10.494	544
2021-11-24	11.700	11.950	11.600	11.800	10.584	1,660
2021-11-23	11.650	12.250	11.600	12.250	10.987	1,597
2021-11-22	11.850	11.900	11.750	11.750	10.539	1,044
2021-11-19	11.850	11.900	11.650	11.650	10.449	1,485
2021-11-18	12.100	12.100	11.650	11.650	10.449	2,605
2021-11-17	11.950	12.100	11.850	12.050	10.808	2,907
2021-11-16	12.050	12.500	12.000	12.100	10.853	3,387
2021-11-15	12.450	12.450	12.050	12.050	10.808	1,943
2021-11-12	12.250	12.250	12.100	12.250	10.987	2,396
2021-11-11	12.300	12.500	12.100	12.250	10.987	1,662
2021-11-10	12.350	12.550	12.150	12.350	11.077	10,867
2021-11-09	12.100	12.400	12.050	12.400	11.122	2,472
2021-11-08	12.050	12.450	12.050	12.200	10.942	1,122
2021-11-05	12.000	12.150	12.000	12.000	10.763	1,079
2021-11-04	12.300	12.300	12.050	12.050	10.808	73
2021-11-03	11.900	12.200	11.900	12.050	10.808	798
2021-11-02	12.250	12.450	11.650	12.000	10.763	2,730
2021-11-01	12.250	12.300	12.250	12.250	10.987	1,536
2021-10-29	12.450	12.500	12.050	12.150	10.897	2,860
2021-10-28	12.350	12.450	12.300	12.450	11.167	722
2021-10-27	12.100	12.450	12.100	12.300	11.032	1,357
2021-10-26	12.050	12.500	12.050	12.500	11.211	1,100
2021-10-25	12.050	12.500	12.050	12.450	11.167	2,172
2021-10-22	12.500	12.500	12.100	12.500	11.211	2,075
2021-10-21	12.450	12.500	12.050	12.500	11.211	2,951
2021-10-20	12.150	12.450	11.850	12.400	11.122	3,557
2021-10-19	12.100	12.400	11.900	12.400	11.122	2,749
2021-10-18	12.150	12.400	11.650	12.400	11.122	4,135
2021-10-15	12.100	12.150	11.600	12.150	10.897	2,464
2021-10-14	12.000	12.050	11.750	11.850	10.628	2,167

← NewerPage 21 of 21 · 1,254 trading days

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.