Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.930	2.930	2.810	2.850	2.850	1,640
2026-04-30	2.920	2.930	2.920	2.930	2.930	33
2026-04-29	2.960	2.960	2.950	2.950	2.950	1,338
2026-04-28	3.130	3.130	2.920	2.960	2.960	497
2026-04-27	2.900	3.140	2.900	2.910	2.910	1,605
2026-04-24	3.150	3.150	3.150	3.150	3.150	1
2026-04-23	3.150	3.150	3.150	3.150	3.150	1
2026-04-22	3.160	3.160	3.160	3.160	3.160	9
2026-04-21	3.180	3.180	3.160	3.160	3.160	63
2026-04-20	2.810	2.810	2.810	2.810	2.810	262
2026-04-17	3.100	3.200	3.100	3.190	3.190	352
2026-04-16	3.100	3.200	3.100	3.190	3.190	352
2026-04-15	3.100	3.100	3.100	3.100	3.100	20
2026-04-14	2.810	2.900	2.810	2.810	2.810	360
2026-04-13	2.710	2.710	2.710	2.710	2.710	17
2026-04-10	2.860	3.100	2.860	3.000	3.000	790
2026-04-09	2.760	2.860	2.760	2.860	2.860	626
2026-04-08	2.650	2.650	2.650	2.650	2.650	102
2026-04-07	2.610	2.760	2.610	2.650	2.650	1,438
2026-04-02	2.620	2.620	2.620	2.620	2.620	6
2026-04-01	2.540	2.660	2.300	2.400	2.400	1,226
2026-03-31	2.480	2.540	2.480	2.540	2.540	477
2026-03-30	2.500	2.500	2.500	2.500	2.500	43
2026-03-27	2.540	2.540	2.500	2.500	2.500	1,800
2026-03-26	2.600	2.600	2.540	2.540	2.540	333
2026-03-25	2.660	2.660	2.540	2.660	2.660	642
2026-03-24	2.500	2.660	2.500	2.660	2.660	253
2026-03-23	2.980	2.980	2.700	2.700	2.700	6,744
2026-03-20	2.980	3.100	2.980	3.100	3.100	232
2026-03-19	2.980	3.100	2.980	3.100	3.100	232
2026-03-18	2.980	3.100	2.980	3.100	3.100	232
2026-03-17	2.980	3.100	2.980	3.100	3.100	232
2026-03-16	2.980	3.100	2.980	3.100	3.100	232
2026-03-13	2.980	2.980	2.980	2.980	2.980	1
2026-03-12	3.100	3.100	3.100	3.100	3.100	1
2026-03-11	3.000	3.100	3.000	3.100	3.100	350
2026-03-10	3.100	3.140	2.960	2.960	2.960	999
2026-03-09	2.980	3.100	2.980	3.100	3.100	104
2026-03-06	2.960	3.080	2.960	3.080	3.080	1,325
2026-03-05	2.960	2.960	2.940	2.940	2.940	684
2026-03-04	3.000	3.000	2.960	2.960	2.960	504
2026-03-03	3.000	3.000	2.960	3.000	3.000	1,109
2026-03-02	3.080	3.080	2.960	3.080	3.080	1,292
2026-02-27	3.200	3.200	2.960	3.080	3.080	3,182
2026-02-26	3.220	3.220	3.200	3.200	3.200	307
2026-02-25	3.140	3.160	3.140	3.140	3.140	92
2026-02-24	3.260	3.260	3.140	3.240	3.240	121
2026-02-23	3.360	3.360	3.360	3.360	3.360	159
2026-02-20	3.240	3.380	3.080	3.380	3.380	328
2026-02-19	3.260	3.260	3.240	3.240	3.240	332
2026-02-18	3.300	3.440	3.260	3.260	3.260	652
2026-02-17	3.340	3.440	3.240	3.300	3.300	174
2026-02-16	3.600	3.600	3.200	3.340	3.340	3,409
2026-02-13	3.600	3.620	3.600	3.600	3.600	2,215
2026-02-12	3.620	3.780	3.600	3.600	3.600	216
2026-02-11	3.620	3.780	3.620	3.620	3.620	172
2026-02-10	3.660	3.660	3.620	3.620	3.620	60
2026-02-09	3.620	3.640	3.620	3.640	3.640	320
2026-02-06	3.720	3.720	3.640	3.640	3.640	156
2026-02-05	3.760	3.780	3.720	3.780	3.780	233

← NewerPage 3 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.