Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	50.250	50.300	49.650	50.100	44.495	26,342
2022-11-25	50.400	50.400	50.200	50.400	44.761	2,529
2022-11-24	50.150	50.500	50.000	50.228	44.608	3,364
2022-11-23	49.600	50.100	49.500	49.941	44.354	7,640
2022-11-22	49.675	49.950	49.500	49.800	44.228	1,550
2022-11-21	49.550	49.550	49.350	49.450	43.917	1,989
2022-11-18	48.825	49.950	48.800	49.900	44.317	4,427
2022-11-17	47.625	49.200	47.600	49.200	43.695	5,187
2022-11-16	48.250	48.250	47.400	47.600	42.274	1,181
2022-11-15	48.550	48.550	47.500	48.350	42.940	2,666
2022-11-14	47.825	49.000	47.150	48.800	43.340	2,350
2022-11-11	44.700	46.600	44.700	46.572	41.361	7,592
2022-11-10	44.200	44.850	44.200	44.668	39.671	4,538
2022-11-09	44.300	44.700	44.300	44.300	39.344	629
2022-11-08	43.875	44.450	43.700	44.116	39.181	1,680
2022-11-07	42.450	44.200	42.450	43.770	38.873	5,566
2022-11-04	42.650	42.800	41.892	41.892	37.205	2,640
2022-11-03	42.900	43.300	42.500	42.936	38.132	3,959
2022-11-02	43.550	43.550	42.395	42.780	37.993	28,708
2022-11-01	43.375	43.700	43.350	43.616	38.736	2,433
2022-10-31	42.250	43.300	42.250	43.200	38.367	9,883
2022-10-28	41.783	42.050	41.783	41.900	37.212	12,638
2022-10-27	40.600	41.750	40.150	40.526	35.992	13,099
2022-10-26	39.800	40.800	39.800	40.235	35.734	27,562
2022-10-25	39.775	39.800	39.000	39.515	35.094	7,246
2022-10-24	39.450	40.150	39.450	39.501	35.082	1,960
2022-10-21	39.400	39.400	38.908	39.400	34.992	2,935
2022-10-20	39.725	39.736	39.400	39.733	35.287	10,244
2022-10-19	39.300	39.800	39.300	39.481	35.064	1,667
2022-10-18	38.800	39.450	38.800	39.128	34.750	899
2022-10-17	37.825	38.700	37.594	37.594	33.388	3,182
2022-10-14	38.200	38.200	38.050	38.050	33.793	2,746
2022-10-12	37.425	38.100	37.200	37.343	33.165	1,901
2022-10-11	37.400	37.550	37.400	37.550	33.349	158
2022-10-10	37.425	37.750	37.100	37.662	33.448	802
2022-10-07	37.800	37.800	37.500	37.500	33.304	221
2022-10-06	37.875	38.250	37.750	38.204	33.929	263
2022-10-05	37.750	37.750	37.200	37.750	33.526	501
2022-10-04	37.850	38.450	37.850	37.850	33.615	1,210
2022-10-03	35.875	36.900	35.250	36.800	32.683	4,872
2022-09-30	35.109	35.700	35.109	35.700	31.706	3,174
2022-09-29	34.550	34.550	34.100	34.400	30.551	4,102
2022-09-28	34.950	35.350	34.803	35.350	31.395	1,128
2022-09-27	35.425	35.800	34.945	34.945	31.035	969
2022-09-26	35.775	35.950	35.664	35.856	31.845	3,880
2022-09-23	37.200	37.200	35.900	36.242	32.187	3,449
2022-09-22	38.200	38.200	37.450	37.450	33.260	2,143
2022-09-21	39.275	39.500	39.250	39.316	34.917	1,013
2022-09-20	39.425	39.500	38.950	39.150	34.770	1,289
2022-09-16	39.000	39.000	38.350	38.800	34.459	443
2022-09-15	39.275	39.700	39.100	39.500	35.081	2,144
2022-09-14	39.175	39.200	38.857	39.000	34.637	1,727
2022-09-13	39.200	39.200	39.050	39.100	34.725	1,115
2022-09-12	38.350	39.100	38.350	39.100	34.725	413
2022-09-09	38.050	38.500	38.000	38.000	33.748	5,957
2022-09-08	38.000	38.000	37.600	38.000	33.748	691
2022-09-07	37.925	38.300	37.550	38.150	33.882	2,044
2022-09-06	37.575	38.050	37.250	37.900	33.660	902
2022-09-05	37.450	37.700	37.450	37.450	33.260	3,167
2022-09-02	36.050	37.250	36.050	37.150	32.994	16,528

← NewerPage 17 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.