Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 31 |
| 2025-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 150 |
| 2025-08-13 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 2,567 |
| 2025-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 330 |
| 2025-08-11 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 238 |
| 2025-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 130 |
| 2025-08-07 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 455 |
| 2025-08-06 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 285 |
| 2025-08-05 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 710 |
| 2025-08-04 | 4.020 | 4.140 | 4.000 | 4.140 | 4.140 | 377 |
| 2025-08-01 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 160 |
| 2025-07-31 | 4.000 | 4.100 | 3.960 | 4.020 | 4.020 | 498 |
| 2025-07-30 | 4.060 | 4.200 | 4.000 | 4.020 | 4.020 | 1,289 |
| 2025-07-29 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 1,701 |
| 2025-07-28 | 4.060 | 4.200 | 4.060 | 4.060 | 4.060 | 569 |
| 2025-07-25 | 4.080 | 4.280 | 4.000 | 4.180 | 4.180 | 7,754 |
| 2025-07-24 | 4.140 | 4.320 | 4.060 | 4.320 | 4.320 | 1,223 |
| 2025-07-23 | 4.200 | 4.340 | 4.180 | 4.340 | 4.340 | 2,127 |
| 2025-07-22 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 2,246 |
| 2025-07-21 | 4.120 | 4.320 | 4.120 | 4.320 | 4.320 | 1,560 |
| 2025-07-18 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 650 |
| 2025-07-17 | 4.280 | 4.280 | 4.180 | 4.280 | 4.280 | 947 |
| 2025-07-16 | 4.060 | 4.400 | 4.060 | 4.300 | 4.300 | 3,489 |
| 2025-07-15 | 4.060 | 4.220 | 4.000 | 4.220 | 4.220 | 2,135 |
| 2025-07-14 | 4.160 | 4.200 | 4.100 | 4.100 | 4.100 | 920 |
| 2025-07-11 | 4.340 | 4.400 | 4.160 | 4.200 | 4.200 | 9,507 |
| 2025-07-10 | 4.500 | 4.560 | 4.200 | 4.420 | 4.420 | 11,677 |
| 2025-07-09 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 919 |
| 2025-07-08 | 4.680 | 4.700 | 4.680 | 4.680 | 4.680 | 239 |
| 2025-07-07 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 2,672 |
| 2025-07-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2025-07-03 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,747 |
| 2025-07-02 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 4,275 |
| 2025-07-01 | 4.980 | 5.000 | 4.960 | 5.000 | 4.840 | 1,240 |
| 2025-06-30 | 4.860 | 4.980 | 4.820 | 4.980 | 4.821 | 1,884 |
| 2025-06-27 | 4.860 | 4.980 | 4.840 | 4.980 | 4.821 | 637 |
| 2025-06-26 | 4.980 | 4.980 | 4.840 | 4.980 | 4.821 | 1,182 |
| 2025-06-25 | 4.880 | 4.980 | 4.860 | 4.980 | 4.821 | 1,015 |
| 2025-06-24 | 4.980 | 5.000 | 4.860 | 4.860 | 4.705 | 312 |
| 2025-06-23 | 5.000 | 5.000 | 4.980 | 4.980 | 4.821 | 39 |
| 2025-06-20 | 4.860 | 4.980 | 4.860 | 4.980 | 4.821 | 420 |
| 2025-06-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.705 | 312 |
| 2025-06-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.743 | 3 |
| 2025-06-16 | 5.000 | 5.000 | 4.860 | 4.860 | 4.705 | 420 |
| 2025-06-13 | 4.900 | 5.000 | 4.840 | 5.000 | 4.840 | 2,086 |
| 2025-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.840 | 1,010 |
| 2025-06-11 | 4.900 | 5.000 | 4.900 | 5.000 | 4.840 | 2,950 |
| 2025-06-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.743 | 46 |
| 2025-06-09 | 4.860 | 4.900 | 4.820 | 4.900 | 4.743 | 204 |
| 2025-06-06 | 4.820 | 4.980 | 4.820 | 4.980 | 4.821 | 148 |
| 2025-06-05 | 4.960 | 4.980 | 4.900 | 4.900 | 4.743 | 292 |
| 2025-06-04 | 4.980 | 4.980 | 4.900 | 4.920 | 4.763 | 192 |
| 2025-06-03 | 5.000 | 5.000 | 4.800 | 4.920 | 4.763 | 1,415 |
| 2025-06-02 | 5.200 | 5.200 | 4.980 | 5.000 | 4.840 | 1,624 |
| 2025-05-30 | 5.050 | 5.150 | 5.050 | 5.050 | 4.888 | 279 |
| 2025-05-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.034 | 70 |
| 2025-05-28 | 5.200 | 5.200 | 5.000 | 5.000 | 4.840 | 300 |
| 2025-05-27 | 5.000 | 5.150 | 4.980 | 5.150 | 4.985 | 736 |
| 2025-05-26 | 4.980 | 5.350 | 4.980 | 5.350 | 5.179 | 420 |
| 2025-05-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.840 | 284 |
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.