Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	47.475	47.550	47.100	47.159	43.128	1,557
2023-08-16	47.725	47.900	47.330	47.330	43.284	1,486
2023-08-15	47.475	47.719	47.150	47.624	43.553	16,220
2023-08-14	47.025	47.850	46.250	47.655	43.581	15,923
2023-08-11	48.555	48.555	46.450	47.159	43.128	1,989
2023-08-10	49.223	49.223	48.750	49.054	44.860	2,820
2023-08-09	49.700	50.500	49.700	49.750	45.497	1,340
2023-08-08	50.000	50.000	48.800	49.150	44.949	216
2023-08-07	51.300	51.300	50.600	50.805	46.462	2,749
2023-08-04	51.550	51.800	51.300	51.305	46.920	955
2023-08-03	51.900	51.900	51.000	51.775	47.349	2,364
2023-08-02	52.300	52.400	52.100	52.304	47.833	388
2023-08-01	52.500	52.500	52.100	52.405	47.925	2,517
2023-07-31	52.100	53.000	52.100	53.000	48.470	4,503
2023-07-28	51.550	52.300	51.300	51.405	47.011	518
2023-07-27	51.400	51.900	51.400	51.600	47.189	9,158
2023-07-26	50.900	51.400	50.900	51.400	47.006	26,538
2023-07-25	50.149	51.300	50.149	50.597	46.272	1,319
2023-07-24	49.875	50.000	49.550	49.750	45.497	470
2023-07-21	49.775	50.000	49.450	49.991	45.718	68,399
2023-07-20	49.900	50.205	49.850	50.205	45.913	1,317
2023-07-19	50.200	50.200	50.000	50.100	45.817	304
2023-07-18	49.400	50.500	49.400	50.500	46.183	362
2023-07-17	50.100	50.100	49.050	50.052	45.773	1,358
2023-07-14	50.450	50.500	50.200	50.300	46.000	3,690
2023-07-13	50.500	50.800	50.500	50.500	46.183	4,565
2023-07-12	49.900	50.300	49.900	50.122	45.837	2,930
2023-07-11	49.575	49.700	49.450	49.700	45.452	6,686
2023-07-10	49.675	49.881	49.649	49.881	45.617	136
2023-07-07	49.450	49.750	49.450	49.700	45.452	1,545
2023-07-06	49.100	49.900	49.100	49.300	45.086	4,834
2023-07-05	49.275	49.600	49.200	49.473	45.244	844
2023-07-04	49.450	49.450	49.000	49.303	45.089	445
2023-07-03	49.575	49.850	48.650	49.705	45.456	1,550
2023-06-30	49.550	49.900	49.550	49.700	45.452	2,835
2023-06-29	49.000	49.200	49.000	49.042	44.850	1,003
2023-06-28	48.389	48.800	48.389	48.800	44.629	29,154
2023-06-27	48.200	48.550	48.175	48.355	44.221	323
2023-06-26	48.600	48.650	48.000	48.100	43.988	959
2023-06-23	49.000	49.000	48.749	48.750	44.583	1,595
2023-06-22	49.200	49.500	49.000	49.450	45.223	3,847
2023-06-21	49.075	49.150	48.900	49.098	44.901	36,701
2023-06-20	49.303	49.303	48.450	49.049	44.856	5,829
2023-06-19	50.030	50.030	49.150	49.400	45.177	6,097
2023-06-16	50.600	50.600	50.200	50.300	46.000	3,769
2023-06-15	51.600	51.600	51.300	51.400	47.006	3,093
2023-06-14	51.550	51.700	50.800	51.600	47.189	1,568
2023-06-13	50.200	52.400	50.200	51.602	47.191	10,275
2023-06-12	50.150	50.500	49.497	49.700	45.452	2,015
2023-06-09	50.050	50.205	50.000	50.205	45.913	7,436
2023-06-08	49.800	50.200	49.800	50.015	45.740	577
2023-06-07	49.852	49.852	49.757	49.852	45.590	2,093
2023-06-06	49.700	50.300	49.450	50.100	45.817	3,262
2023-06-05	49.800	49.850	49.700	49.732	45.481	2,861
2023-06-02	48.853	50.000	48.853	49.800	45.543	2,870
2023-06-01	48.900	48.900	48.400	48.899	44.719	5,714
2023-05-31	48.800	49.300	48.350	48.366	44.232	14,198
2023-05-30	49.700	50.000	48.700	49.438	45.212	65,167
2023-05-26	49.650	50.100	49.650	49.900	45.635	1,318
2023-05-25	49.675	49.808	49.400	49.650	45.406	3,931

← NewerPage 14 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.