Jost Werke AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	43.525	43.525	43.150	43.250	39.553	3,597
2023-11-09	43.950	44.200	43.950	43.950	40.193	6,263
2023-11-08	43.075	43.573	42.800	43.422	39.710	15,838
2023-11-07	43.325	43.500	42.850	43.300	39.599	679
2023-11-06	43.525	43.650	42.750	43.348	39.642	858
2023-11-03	43.425	43.800	43.350	43.500	39.782	748
2023-11-02	43.275	43.750	43.100	43.300	39.599	4,301
2023-11-01	43.500	43.500	42.600	43.300	39.599	1,122
2023-10-31	43.125	43.600	42.650	43.300	39.599	1,220
2023-10-30	42.600	43.250	42.550	43.250	39.553	822
2023-10-27	42.686	42.686	42.250	42.650	39.004	2,034
2023-10-26	43.938	44.450	43.938	44.050	40.285	1,799
2023-10-25	45.300	45.300	43.700	43.900	40.147	3,493
2023-10-24	45.200	46.800	45.200	46.350	42.388	3,189
2023-10-23	45.100	45.100	44.717	45.000	41.153	2,457
2023-10-20	45.557	45.557	45.149	45.150	41.291	794
2023-10-19	45.825	46.250	45.800	45.900	41.976	400
2023-10-18	45.825	45.900	45.600	45.850	41.931	191
2023-10-17	46.150	46.250	45.400	45.664	41.761	1,332
2023-10-16	45.725	45.874	45.690	45.874	41.952	1,009
2023-10-13	45.575	45.900	45.150	45.500	41.611	27,347
2023-10-12	45.575	45.714	45.000	45.450	41.565	9,779
2023-10-11	44.800	45.350	44.550	45.350	41.473	1,359
2023-10-10	44.698	44.750	44.698	44.700	40.879	452
2023-10-09	44.505	45.000	44.505	44.650	40.833	251
2023-10-06	44.200	44.550	44.200	44.550	40.742	133
2023-10-05	44.100	44.100	44.100	44.100	40.330	123
2023-10-04	44.274	44.274	44.200	44.274	40.489	566
2023-10-03	45.375	45.500	45.050	45.100	41.245	2,215
2023-10-02	45.400	45.750	45.400	45.450	41.565	1,248
2023-09-29	45.398	45.900	45.398	45.400	41.519	2,273
2023-09-28	44.950	44.950	44.650	44.900	41.062	379
2023-09-27	44.850	45.000	44.850	45.000	41.153	1,994
2023-09-26	45.150	45.150	44.592	44.592	40.780	198
2023-09-22	45.475	46.750	45.413	46.390	42.425	1,353
2023-09-21	45.850	45.850	45.200	45.249	41.381	1,383
2023-09-20	46.800	46.850	46.450	46.552	42.572	1,377
2023-09-19	47.450	47.450	46.500	46.850	42.845	1,520
2023-09-18	46.600	48.200	46.250	48.000	43.897	6,538
2023-09-15	46.850	46.850	46.300	46.492	42.518	1,957
2023-09-14	48.300	48.300	47.500	47.500	43.440	60,019
2023-09-13	48.450	48.600	48.400	48.450	44.308	50
2023-09-12	48.650	48.950	48.300	48.505	44.359	337
2023-09-11	48.825	48.900	48.579	48.579	44.426	1,848
2023-09-08	48.700	48.848	48.688	48.848	44.672	1,321
2023-09-07	48.550	48.650	48.500	48.600	44.446	258
2023-09-06	48.800	48.800	48.400	48.598	44.444	1,346
2023-09-05	49.500	49.650	49.200	49.305	45.090	78
2023-09-04	49.500	49.850	49.500	49.698	45.450	295
2023-09-01	48.250	49.200	48.250	49.185	44.981	1,231
2023-08-31	47.300	47.700	47.300	47.492	43.432	1,343
2023-08-30	47.075	47.250	46.750	47.100	43.074	106
2023-08-29	47.025	47.100	46.949	46.949	42.936	216
2023-08-25	46.700	47.150	46.500	46.598	42.615	7,251
2023-08-24	47.025	47.150	46.900	47.050	43.028	127
2023-08-23	46.900	47.300	46.900	47.050	43.028	271
2023-08-22	47.025	47.250	46.750	47.100	43.074	479
2023-08-21	47.025	47.150	46.700	47.100	43.074	606
2023-08-18	47.175	47.350	47.000	47.250	43.211	85
2023-08-17	47.475	47.550	47.100	47.159	43.128	1,557

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.5000 EUR
2025-05-09	1.5000 EUR
2024-05-09	1.5000 EUR
2023-05-12	1.4000 EUR
2022-05-06	1.0500 EUR
2021-05-07	1.0000 EUR
2019-05-10	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.