Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	52.600	54.800	52.400	54.500	48.402	1,614
2023-02-22	52.500	52.700	52.200	52.300	46.449	761
2023-02-21	52.854	52.854	52.510	52.510	46.635	2,916
2023-02-20	53.400	53.400	52.600	52.848	46.936	2,302
2023-02-17	54.200	54.200	52.900	53.400	47.425	4,345
2023-02-16	54.550	55.000	54.200	54.437	48.346	1,106
2023-02-15	53.600	54.300	53.600	54.300	48.225	4,034
2023-02-14	52.200	53.400	51.998	53.098	47.157	2,364
2023-02-13	52.200	52.200	51.900	52.200	46.360	2,837
2023-02-10	52.000	52.600	52.000	52.499	46.625	276
2023-02-09	52.199	52.500	52.199	52.205	46.364	461
2023-02-08	51.105	52.200	51.105	51.105	45.387	4,813
2023-02-07	52.000	52.100	50.400	50.897	45.203	731
2023-02-06	51.550	52.000	50.900	51.037	45.327	7,130
2023-02-03	52.200	52.500	51.200	51.802	46.006	1,631
2023-02-02	52.300	52.800	52.100	52.602	46.717	1,184
2023-02-01	53.176	53.176	52.000	52.230	46.387	2,957
2023-01-31	53.500	53.500	53.000	53.177	47.227	901
2023-01-30	54.200	54.200	53.798	53.798	47.779	423
2023-01-27	54.850	55.700	54.700	54.700	48.580	18,034
2023-01-26	55.750	56.700	54.800	55.833	49.587	12,899
2023-01-25	55.606	57.300	55.606	56.087	49.812	4,990
2023-01-24	53.600	54.600	53.400	53.971	47.933	5,141
2023-01-23	53.100	53.500	52.900	53.266	47.306	5,560
2023-01-20	52.700	53.300	52.700	53.300	47.337	495
2023-01-19	53.200	53.200	52.600	52.651	46.760	611
2023-01-18	52.200	53.900	52.200	53.800	47.781	370
2023-01-17	51.850	52.400	51.500	52.400	46.537	6,113
2023-01-16	52.800	52.800	51.800	51.900	46.093	1,714
2023-01-13	52.700	53.100	52.700	52.900	46.981	3,496
2023-01-12	51.800	52.900	51.800	52.200	46.360	2,633
2023-01-11	52.100	52.100	51.800	51.972	46.157	1,512
2023-01-10	53.400	53.600	52.800	53.000	47.070	645
2023-01-09	53.800	54.208	53.800	53.800	47.781	2,939
2023-01-06	53.200	54.000	53.200	53.900	47.870	1,230
2023-01-05	53.100	53.500	52.900	53.200	47.248	427
2023-01-04	53.800	54.000	53.300	53.300	47.337	701
2023-01-03	53.500	54.300	53.500	53.800	47.781	3,390
2022-12-30	52.800	53.200	52.600	52.600	46.715	518
2022-12-29	52.300	53.100	52.200	52.900	46.981	1,380
2022-12-28	52.400	52.400	51.800	52.400	46.537	11,129
2022-12-23	51.250	52.400	50.700	51.900	46.093	3,176
2022-12-22	52.200	52.500	51.300	51.300	45.560	1,684
2022-12-21	51.900	52.200	51.900	52.200	46.360	72
2022-12-20	51.500	52.200	51.500	51.800	46.004	3,423
2022-12-19	51.300	51.700	51.300	51.700	45.916	694
2022-12-16	51.150	51.500	50.300	51.192	45.465	10,469
2022-12-15	51.650	51.800	50.900	51.200	45.472	7,626
2022-12-14	51.900	51.900	51.500	51.900	46.093	1,511
2022-12-13	53.000	53.500	51.900	52.298	46.447	4,478
2022-12-12	51.850	53.100	51.700	52.800	46.893	8,210
2022-12-09	52.000	52.500	51.700	51.800	46.004	7,734
2022-12-08	52.300	52.600	52.300	52.300	46.449	11,182
2022-12-07	52.800	52.800	52.000	52.000	46.182	20,351
2022-12-06	53.400	53.700	53.400	53.500	47.514	38,147
2022-12-05	54.400	54.400	53.400	53.700	47.692	942
2022-12-02	53.800	54.600	53.800	54.600	48.491	3,237
2022-12-01	53.100	53.400	52.000	53.400	47.425	3,245
2022-11-30	51.400	53.100	51.400	53.100	47.159	20,447
2022-11-29	49.975	51.300	49.900	50.545	44.890	6,701

← NewerPage 16 of 21 · 1,240 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.