Jacques Bogart SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-15	6.040	6.080	5.920	6.080	5.885	202
2024-11-14	5.920	5.920	5.920	5.920	5.731	10
2024-11-13	5.920	6.040	5.920	6.040	5.847	301
2024-11-12	5.900	5.900	5.900	5.900	5.711	92
2024-11-11	5.840	6.080	5.840	6.080	5.885	1,203
2024-11-08	5.860	5.920	5.840	5.840	5.653	1,761
2024-11-07	5.860	5.900	5.860	5.900	5.711	55
2024-11-06	5.840	5.840	5.840	5.840	5.653	350
2024-11-05	5.900	6.160	5.840	5.840	5.653	154
2024-11-04	6.000	6.000	5.860	5.860	5.673	345
2024-11-01	6.200	6.200	6.180	6.180	5.982	280
2024-10-31	5.900	6.220	5.900	6.220	6.021	256
2024-10-30	5.880	6.240	5.880	6.240	6.040	401
2024-10-29	6.060	6.060	5.900	5.900	5.711	2,794
2024-10-28	6.060	6.100	6.000	6.020	5.827	1,524
2024-10-25	6.120	6.120	6.080	6.080	5.885	325
2024-10-24	6.100	6.100	6.100	6.100	5.905	120
2024-10-23	6.040	6.140	6.040	6.140	5.944	910
2024-10-22	6.180	6.300	6.180	6.300	6.098	22
2024-10-18	6.200	6.280	6.180	6.180	5.982	108
2024-10-15	6.100	6.100	6.100	6.100	5.905	41
2024-10-14	6.400	6.400	6.040	6.200	6.002	757
2024-10-10	6.080	6.380	6.080	6.380	6.176	445
2024-10-09	6.080	6.500	6.060	6.200	6.002	386
2024-10-07	6.540	6.540	6.480	6.480	6.273	31
2024-10-03	6.060	6.620	6.040	6.620	6.408	90
2024-10-02	6.620	6.620	6.040	6.040	5.847	77
2024-10-01	6.640	6.640	6.040	6.040	5.847	28
2024-09-30	6.340	6.340	6.340	6.340	6.137	128
2024-09-27	6.280	6.420	6.020	6.420	6.215	1,354
2024-09-26	6.440	6.480	6.420	6.480	6.273	558
2024-09-25	6.480	6.480	6.440	6.440	6.234	297
2024-09-24	6.680	6.680	6.680	6.680	6.466	2
2024-09-23	6.460	6.640	6.440	6.640	6.428	265
2024-09-20	6.540	6.640	6.440	6.640	6.428	409
2024-09-19	6.680	6.680	6.240	6.560	6.350	211
2024-09-18	6.440	6.440	6.440	6.440	6.234	10
2024-09-16	6.720	6.720	6.420	6.420	6.215	534
2024-09-13	6.560	6.560	6.520	6.520	6.311	162
2024-09-12	6.540	6.720	6.520	6.520	6.311	293
2024-09-10	6.540	6.600	6.520	6.600	6.389	1,019
2024-09-09	6.860	6.860	6.520	6.540	6.331	436
2024-09-06	6.600	6.600	6.600	6.600	6.389	459
2024-09-05	6.640	6.860	6.600	6.600	6.389	392
2024-09-04	6.880	6.880	6.880	6.880	6.660	10
2024-09-03	6.880	6.880	6.880	6.880	6.660	30
2024-09-02	6.880	6.880	6.880	6.880	6.660	20
2024-08-30	6.940	6.940	6.620	6.920	6.699	500
2024-08-29	6.680	6.780	6.660	6.780	6.563	140
2024-08-28	6.820	6.820	6.760	6.760	6.544	47
2024-08-27	6.680	6.800	6.680	6.680	6.466	9
2024-08-26	6.740	6.800	6.680	6.680	6.466	347
2024-08-23	6.720	6.920	6.720	6.920	6.699	74
2024-08-22	6.800	6.820	6.800	6.820	6.602	57
2024-08-21	6.860	6.860	6.660	6.840	6.621	196
2024-08-20	6.640	6.840	6.640	6.840	6.621	230
2024-08-19	6.820	6.820	6.820	6.820	6.602	37

← NewerPage 9 of 21 · 1,248 trading daysOlder →

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.