Jacques Bogart SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.540 | 5.660 | 5.500 | 5.660 | 5.479 | 509 |
| 2025-02-19 | 5.780 | 5.780 | 5.520 | 5.520 | 5.343 | 467 |
| 2025-02-18 | 5.800 | 5.800 | 5.540 | 5.560 | 5.382 | 299 |
| 2025-02-17 | 5.580 | 5.780 | 5.580 | 5.580 | 5.401 | 2,620 |
| 2025-02-14 | 5.600 | 5.800 | 5.580 | 5.800 | 5.614 | 391 |
| 2025-02-13 | 5.760 | 5.820 | 5.600 | 5.600 | 5.421 | 2,638 |
| 2025-02-12 | 5.680 | 5.820 | 5.680 | 5.820 | 5.634 | 1,215 |
| 2025-02-10 | 5.600 | 5.820 | 5.600 | 5.680 | 5.498 | 219 |
| 2025-02-07 | 5.840 | 5.840 | 5.600 | 5.820 | 5.634 | 1,939 |
| 2025-02-06 | 5.760 | 5.760 | 5.700 | 5.760 | 5.576 | 333 |
| 2025-02-05 | 5.580 | 5.760 | 5.580 | 5.760 | 5.576 | 990 |
| 2025-02-04 | 5.660 | 5.660 | 5.640 | 5.640 | 5.460 | 125 |
| 2025-02-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.460 | 12 |
| 2025-01-31 | 5.660 | 5.720 | 5.660 | 5.720 | 5.537 | 286 |
| 2025-01-30 | 5.620 | 5.620 | 5.620 | 5.620 | 5.440 | 50 |
| 2025-01-29 | 5.680 | 5.700 | 5.680 | 5.700 | 5.518 | 1,073 |
| 2025-01-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.498 | 88 |
| 2025-01-27 | 5.620 | 5.700 | 5.580 | 5.580 | 5.401 | 703 |
| 2025-01-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.653 | 85 |
| 2025-01-23 | 5.820 | 5.820 | 5.580 | 5.580 | 5.401 | 1,650 |
| 2025-01-22 | 6.060 | 6.060 | 5.720 | 5.720 | 5.537 | 112 |
| 2025-01-21 | 5.600 | 6.060 | 5.600 | 6.060 | 5.866 | 794 |
| 2025-01-20 | 6.080 | 6.080 | 6.080 | 6.080 | 5.885 | 260 |
| 2025-01-17 | 5.580 | 5.980 | 5.580 | 5.980 | 5.789 | 118 |
| 2025-01-16 | 5.620 | 5.620 | 5.620 | 5.620 | 5.440 | 71 |
| 2025-01-13 | 5.680 | 5.680 | 5.580 | 5.580 | 5.401 | 534 |
| 2025-01-10 | 5.680 | 5.680 | 5.580 | 5.580 | 5.401 | 1,216 |
| 2025-01-08 | 5.660 | 5.680 | 5.600 | 5.680 | 5.498 | 616 |
| 2025-01-07 | 5.600 | 5.600 | 5.580 | 5.580 | 5.401 | 70 |
| 2025-01-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.498 | 795 |
| 2025-01-03 | 5.560 | 5.600 | 5.560 | 5.580 | 5.401 | 139 |
| 2025-01-02 | 5.580 | 5.680 | 5.580 | 5.680 | 5.498 | 606 |
| 2024-12-31 | 5.580 | 5.580 | 5.580 | 5.580 | 5.401 | 440 |
| 2024-12-30 | 5.560 | 5.640 | 5.560 | 5.640 | 5.460 | 488 |
| 2024-12-27 | 5.560 | 6.020 | 5.560 | 5.680 | 5.498 | 839 |
| 2024-12-24 | 6.060 | 6.060 | 6.060 | 6.060 | 5.866 | 50 |
| 2024-12-23 | 5.560 | 6.100 | 5.560 | 6.080 | 5.885 | 561 |
| 2024-12-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.363 | 410 |
| 2024-12-19 | 5.680 | 6.100 | 5.520 | 5.540 | 5.363 | 238 |
| 2024-12-18 | 5.520 | 5.980 | 5.520 | 5.680 | 5.498 | 2,004 |
| 2024-12-16 | 6.120 | 6.120 | 5.760 | 6.120 | 5.924 | 328 |
| 2024-12-13 | 6.060 | 6.120 | 5.980 | 6.120 | 5.924 | 158 |
| 2024-12-12 | 6.080 | 6.080 | 6.000 | 6.060 | 5.866 | 69 |
| 2024-12-11 | 6.040 | 6.080 | 6.040 | 6.080 | 5.885 | 120 |
| 2024-12-10 | 5.900 | 6.040 | 5.900 | 6.040 | 5.847 | 254 |
| 2024-12-09 | 5.800 | 5.900 | 5.760 | 5.900 | 5.711 | 370 |
| 2024-12-06 | 5.760 | 6.020 | 5.760 | 6.020 | 5.827 | 109 |
| 2024-12-05 | 5.760 | 5.900 | 5.760 | 5.900 | 5.711 | 27 |
| 2024-12-04 | 5.980 | 5.980 | 5.700 | 5.760 | 5.576 | 894 |
| 2024-12-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 2 |
| 2024-12-02 | 6.020 | 6.020 | 5.900 | 5.900 | 5.711 | 171 |
| 2024-11-29 | 6.000 | 6.020 | 6.000 | 6.020 | 5.827 | 82 |
| 2024-11-28 | 5.920 | 5.920 | 5.920 | 5.920 | 5.731 | 94 |
| 2024-11-27 | 5.980 | 6.000 | 5.920 | 6.000 | 5.808 | 216 |
| 2024-11-26 | 5.960 | 6.000 | 5.920 | 5.920 | 5.731 | 543 |
| 2024-11-25 | 5.940 | 5.960 | 5.920 | 5.960 | 5.769 | 375 |
| 2024-11-22 | 5.940 | 6.040 | 5.940 | 6.040 | 5.847 | 251 |
| 2024-11-21 | 6.000 | 6.020 | 5.940 | 6.020 | 5.827 | 680 |
| 2024-11-20 | 6.000 | 6.000 | 5.980 | 6.000 | 5.808 | 202 |
| 2024-11-19 | 5.940 | 5.940 | 5.920 | 5.920 | 5.731 | 3,301 |
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.