Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.340 | 4.340 | 4.180 | 4.340 | 4.340 | 161 |
| 2025-11-06 | 4.040 | 4.340 | 4.040 | 4.340 | 4.340 | 5,595 |
| 2025-11-05 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 606 |
| 2025-11-04 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 43 |
| 2025-11-03 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 27,306 |
| 2025-10-31 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 770 |
| 2025-10-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5 |
| 2025-10-29 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 1,088 |
| 2025-10-28 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 414 |
| 2025-10-27 | 3.960 | 4.040 | 3.800 | 4.000 | 4.000 | 2,844 |
| 2025-10-24 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 3,970 |
| 2025-10-23 | 3.900 | 3.920 | 3.800 | 3.800 | 3.800 | 3,427 |
| 2025-10-22 | 3.620 | 3.840 | 3.620 | 3.740 | 3.740 | 2,595 |
| 2025-10-21 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 582 |
| 2025-10-20 | 3.600 | 3.600 | 3.440 | 3.580 | 3.580 | 1,382 |
← NewerPage 5 of 5 · 255 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.