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 |
| 2025-10-17 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 1,681 |
| 2025-10-16 | 3.280 | 3.420 | 3.280 | 3.300 | 3.300 | 9,038 |
| 2025-10-15 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 2,014 |
| 2025-10-14 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 13 |
| 2025-10-13 | 3.260 | 3.280 | 3.140 | 3.280 | 3.280 | 580 |
| 2025-10-10 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,439 |
| 2025-10-09 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,439 |
| 2025-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 274 |
| 2025-10-07 | 3.040 | 3.300 | 3.040 | 3.200 | 3.200 | 2,141 |
| 2025-10-06 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 3,790 |
| 2025-10-03 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 2,340 |
| 2025-10-02 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,387 |
| 2025-10-01 | 3.000 | 3.300 | 3.000 | 3.140 | 3.140 | 2,478 |
| 2025-09-30 | 2.960 | 3.340 | 2.960 | 3.340 | 3.340 | 12,729 |
| 2025-09-29 | 3.040 | 3.040 | 2.820 | 3.000 | 3.000 | 8,880 |
| 2025-09-26 | 3.560 | 3.620 | 3.040 | 3.200 | 3.200 | 25,494 |
| 2025-09-25 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 132 |
| 2025-09-24 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 132 |
| 2025-09-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 23 |
| 2025-09-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 12 |
| 2025-09-19 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 5,070 |
| 2025-09-18 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 481 |
| 2025-09-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 229 |
| 2025-09-16 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 535 |
| 2025-09-15 | 3.560 | 3.620 | 3.500 | 3.620 | 3.620 | 1,827 |
| 2025-09-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 12 |
| 2025-09-11 | 3.700 | 3.700 | 3.560 | 3.680 | 3.680 | 1,211 |
| 2025-09-10 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 1,751 |
| 2025-09-09 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 2,262 |
| 2025-09-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2025-09-05 | 3.580 | 3.740 | 3.560 | 3.720 | 3.720 | 3,192 |
| 2025-09-04 | 3.800 | 3.800 | 3.540 | 3.660 | 3.660 | 1,976 |
| 2025-09-03 | 3.900 | 3.900 | 3.740 | 3.800 | 3.800 | 1,224 |
| 2025-09-02 | 3.840 | 3.880 | 3.780 | 3.880 | 3.880 | 1,627 |
| 2025-09-01 | 3.900 | 3.940 | 3.820 | 3.820 | 3.820 | 735 |
| 2025-08-29 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 1,272 |
| 2025-08-28 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 150 |
| 2025-08-27 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 7,410 |
| 2025-08-26 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 2,466 |
| 2025-08-25 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 74 |
| 2025-08-22 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 211 |
| 2025-08-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 490 |
| 2025-08-20 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 2,191 |
| 2025-08-19 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 598 |
| 2025-08-18 | 4.060 | 4.060 | 3.960 | 4.040 | 4.040 | 607 |
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.