Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 280 |
| 2026-02-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 409 |
| 2026-02-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 409 |
| 2026-01-30 | 3.780 | 3.880 | 3.740 | 3.740 | 3.740 | 568 |
| 2026-01-29 | 3.780 | 3.880 | 3.740 | 3.740 | 3.740 | 568 |
| 2026-01-28 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 353 |
| 2026-01-27 | 3.660 | 3.880 | 3.660 | 3.880 | 3.880 | 520 |
| 2026-01-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 23 |
| 2026-01-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2026-01-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2026-01-21 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 430 |
| 2026-01-20 | 3.800 | 3.860 | 3.720 | 3.800 | 3.800 | 2,842 |
| 2026-01-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 270 |
| 2026-01-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 270 |
| 2026-01-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 270 |
| 2026-01-14 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 173 |
| 2026-01-13 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 1,022 |
| 2026-01-12 | 3.860 | 3.980 | 3.680 | 3.980 | 3.980 | 1,105 |
| 2026-01-09 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 483 |
| 2026-01-08 | 3.880 | 4.020 | 3.880 | 3.880 | 3.880 | 235 |
| 2026-01-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3 |
| 2026-01-06 | 4.080 | 4.080 | 3.800 | 3.840 | 3.840 | 251 |
| 2026-01-05 | 3.960 | 3.960 | 3.780 | 3.800 | 3.800 | 387 |
| 2026-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-12-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-12-30 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 423 |
| 2025-12-29 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 916 |
| 2025-12-24 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 3,821 |
| 2025-12-23 | 4.100 | 4.120 | 4.100 | 4.100 | 4.100 | 313 |
| 2025-12-22 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 151 |
| 2025-12-19 | 4.440 | 4.440 | 4.120 | 4.120 | 4.120 | 193 |
| 2025-12-18 | 4.120 | 4.140 | 4.100 | 4.100 | 4.100 | 972 |
| 2025-12-17 | 4.140 | 4.440 | 4.100 | 4.440 | 4.440 | 1,884 |
| 2025-12-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,003 |
| 2025-12-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 998 |
| 2025-12-12 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 579 |
| 2025-12-11 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 829 |
| 2025-12-10 | 4.560 | 4.580 | 4.560 | 4.560 | 4.560 | 676 |
| 2025-12-09 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 1,107 |
| 2025-12-08 | 4.200 | 4.560 | 4.200 | 4.540 | 4.540 | 588 |
| 2025-12-05 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 2,102 |
| 2025-12-04 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 3,919 |
| 2025-12-03 | 4.200 | 4.560 | 4.200 | 4.560 | 4.560 | 858 |
| 2025-12-02 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 339 |
| 2025-12-01 | 4.560 | 4.560 | 4.540 | 4.540 | 4.540 | 271 |
| 2025-11-28 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 153 |
| 2025-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 503 |
| 2025-11-26 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 3,074 |
| 2025-11-25 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 695 |
| 2025-11-24 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 194 |
| 2025-11-21 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 835 |
| 2025-11-20 | 4.460 | 4.480 | 4.440 | 4.480 | 4.480 | 5,036 |
| 2025-11-19 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 1,737 |
| 2025-11-18 | 4.340 | 4.420 | 4.340 | 4.400 | 4.400 | 1,777 |
| 2025-11-17 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 547 |
| 2025-11-14 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 204 |
| 2025-11-13 | 4.300 | 4.380 | 4.300 | 4.340 | 4.340 | 3,345 |
| 2025-11-12 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 863 |
| 2025-11-11 | 4.200 | 4.300 | 4.160 | 4.220 | 4.220 | 3,331 |
| 2025-11-10 | 4.340 | 4.340 | 4.140 | 4.140 | 4.140 | 934 |
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.