Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.840 | 284 |
| 2025-05-22 | 5.100 | 5.300 | 5.000 | 5.300 | 5.130 | 980 |
| 2025-05-21 | 5.350 | 5.450 | 5.000 | 5.350 | 5.179 | 1,637 |
| 2025-05-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.179 | 19 |
| 2025-05-19 | 5.250 | 5.350 | 5.250 | 5.350 | 5.179 | 275 |
| 2025-05-16 | 5.050 | 5.250 | 5.050 | 5.150 | 4.985 | 609 |
| 2025-05-15 | 5.000 | 5.150 | 5.000 | 5.150 | 4.985 | 325 |
| 2025-05-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.985 | 90 |
| 2025-05-13 | 5.000 | 5.150 | 5.000 | 5.150 | 4.985 | 470 |
| 2025-05-12 | 5.000 | 5.200 | 5.000 | 5.200 | 5.034 | 285 |
| 2025-05-09 | 5.000 | 5.150 | 5.000 | 5.000 | 4.840 | 635 |
| 2025-05-08 | 5.150 | 5.150 | 4.840 | 5.000 | 4.840 | 302 |
| 2025-05-07 | 4.820 | 5.150 | 4.820 | 5.150 | 4.985 | 22 |
| 2025-05-06 | 5.250 | 5.250 | 5.100 | 5.150 | 4.985 | 454 |
| 2025-05-05 | 4.920 | 5.250 | 4.800 | 4.980 | 4.821 | 5,172 |
| 2025-05-02 | 4.500 | 4.940 | 4.500 | 4.800 | 4.646 | 2,418 |
| 2025-04-30 | 4.880 | 5.000 | 4.880 | 4.980 | 4.821 | 1,188 |
| 2025-04-29 | 4.960 | 4.960 | 4.800 | 4.940 | 4.782 | 1,137 |
| 2025-04-28 | 5.150 | 5.150 | 4.980 | 4.980 | 4.821 | 181 |
| 2025-04-25 | 4.840 | 5.050 | 4.840 | 5.050 | 4.888 | 196 |
| 2025-04-24 | 4.900 | 5.100 | 4.840 | 5.100 | 4.937 | 1,301 |
| 2025-04-23 | 5.150 | 5.150 | 5.050 | 5.100 | 4.937 | 218 |
| 2025-04-22 | 5.050 | 5.100 | 5.050 | 5.100 | 4.937 | 180 |
| 2025-04-17 | 5.150 | 5.150 | 5.150 | 5.150 | 4.985 | 212 |
| 2025-04-16 | 5.100 | 5.200 | 5.100 | 5.200 | 5.034 | 50 |
| 2025-04-15 | 5.250 | 5.250 | 4.900 | 5.100 | 4.937 | 849 |
| 2025-04-14 | 4.960 | 5.250 | 4.900 | 5.250 | 5.082 | 1,686 |
| 2025-04-11 | 4.980 | 5.100 | 4.980 | 5.100 | 4.937 | 36 |
| 2025-04-10 | 5.000 | 5.150 | 4.620 | 5.150 | 4.985 | 1,160 |
| 2025-04-09 | 5.450 | 5.450 | 5.000 | 5.400 | 5.227 | 496 |
| 2025-04-08 | 5.100 | 5.500 | 4.980 | 5.500 | 5.324 | 1,796 |
| 2025-04-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.130 | 141 |
| 2025-04-04 | 5.380 | 5.380 | 5.340 | 5.340 | 5.169 | 2 |
| 2025-04-03 | 5.440 | 5.440 | 5.120 | 5.120 | 4.956 | 56 |
| 2025-04-02 | 5.480 | 5.480 | 5.100 | 5.440 | 5.266 | 172 |
| 2025-03-31 | 5.320 | 5.580 | 5.080 | 5.500 | 5.324 | 3,410 |
| 2025-03-28 | 5.360 | 5.580 | 5.320 | 5.560 | 5.382 | 459 |
| 2025-03-27 | 5.600 | 5.600 | 5.360 | 5.360 | 5.189 | 2,055 |
| 2025-03-26 | 5.440 | 5.580 | 5.420 | 5.580 | 5.401 | 979 |
| 2025-03-25 | 5.580 | 5.600 | 5.580 | 5.600 | 5.421 | 360 |
| 2025-03-24 | 5.500 | 5.500 | 5.460 | 5.460 | 5.285 | 500 |
| 2025-03-21 | 5.420 | 5.500 | 5.420 | 5.500 | 5.324 | 120 |
| 2025-03-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.421 | 225 |
| 2025-03-19 | 5.540 | 5.540 | 5.520 | 5.540 | 5.363 | 718 |
| 2025-03-18 | 5.500 | 5.540 | 5.500 | 5.520 | 5.343 | 302 |
| 2025-03-17 | 5.500 | 5.500 | 5.380 | 5.440 | 5.266 | 754 |
| 2025-03-14 | 5.540 | 5.540 | 5.500 | 5.520 | 5.343 | 636 |
| 2025-03-13 | 5.620 | 5.780 | 5.500 | 5.780 | 5.595 | 704 |
| 2025-03-12 | 5.660 | 5.660 | 5.660 | 5.660 | 5.479 | 198 |
| 2025-03-11 | 5.860 | 5.860 | 5.640 | 5.640 | 5.460 | 44 |
| 2025-03-10 | 5.800 | 5.860 | 5.640 | 5.640 | 5.460 | 1,682 |
| 2025-03-07 | 5.560 | 5.840 | 5.400 | 5.820 | 5.634 | 2,778 |
| 2025-03-06 | 5.580 | 5.580 | 5.520 | 5.560 | 5.382 | 280 |
| 2025-03-05 | 5.840 | 5.840 | 5.560 | 5.580 | 5.401 | 2,439 |
| 2025-03-04 | 5.720 | 5.720 | 5.700 | 5.700 | 5.518 | 53 |
| 2025-03-03 | 5.760 | 5.840 | 5.740 | 5.840 | 5.653 | 1,997 |
| 2025-02-27 | 5.760 | 5.760 | 5.760 | 5.760 | 5.576 | 2 |
| 2025-02-26 | 5.680 | 5.760 | 5.680 | 5.760 | 5.576 | 408 |
| 2025-02-25 | 5.660 | 5.680 | 5.660 | 5.680 | 5.498 | 52 |
| 2025-02-24 | 5.660 | 5.660 | 5.540 | 5.560 | 5.382 | 161 |
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.