Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	36.329	36.329	35.610	35.900	31.883	3,070
2022-08-31	37.200	37.200	36.700	36.900	32.772	5,297
2022-08-30	38.000	38.300	37.300	37.500	33.304	13,646
2022-08-26	39.575	39.600	38.648	38.650	34.326	2,874
2022-08-25	39.875	40.000	39.500	39.501	35.082	2,629
2022-08-24	39.800	39.900	39.800	39.800	35.347	359
2022-08-23	41.025	41.120	40.050	40.050	35.569	1,063
2022-08-22	41.250	41.250	41.000	41.050	36.457	3,960
2022-08-19	42.450	42.750	42.450	42.650	37.878	1,578
2022-08-18	43.050	43.050	42.350	42.500	37.745	160
2022-08-17	43.925	44.100	42.950	43.100	38.278	424
2022-08-16	44.000	44.150	43.800	44.050	39.122	2,021
2022-08-15	44.100	44.100	43.750	44.000	39.077	409
2022-08-12	44.300	44.700	44.300	44.450	39.477	2,003
2022-08-11	44.200	45.200	44.198	44.400	39.432	1,467
2022-08-10	43.993	44.700	43.993	44.316	39.358	3,619
2022-08-09	44.000	44.150	44.000	44.072	39.141	4,430
2022-08-08	44.450	44.450	43.850	44.119	39.183	4,445
2022-08-05	44.100	44.450	44.000	44.450	39.477	909
2022-08-04	42.900	44.200	42.900	44.000	39.077	8,029
2022-08-03	41.025	42.700	41.000	42.600	37.834	8,686
2022-08-02	40.950	41.050	40.750	41.050	36.457	636
2022-08-01	40.600	41.200	40.550	41.100	36.502	2,326
2022-07-29	40.250	40.700	40.250	40.600	36.058	802
2022-07-28	39.650	39.800	39.650	39.650	35.214	22,386
2022-07-27	38.950	39.300	38.950	39.300	34.903	406
2022-07-26	39.450	39.450	38.400	38.400	34.104	2,069
2022-07-25	39.500	40.200	39.500	39.700	35.258	1,858
2022-07-22	39.225	39.950	39.100	39.800	35.347	904
2022-07-21	39.350	39.350	38.950	39.350	34.947	85
2022-07-20	39.275	39.400	38.700	39.400	34.992	601
2022-07-19	38.400	39.400	38.150	39.400	34.992	1,518
2022-07-18	38.450	38.650	38.437	38.450	34.148	506
2022-07-15	37.250	38.100	37.250	38.050	33.793	626
2022-07-14	37.825	38.100	36.850	37.050	32.905	2,282
2022-07-13	37.425	37.950	37.300	37.800	33.571	17,494
2022-07-12	37.375	37.550	36.600	37.450	33.260	1,104
2022-07-11	38.050	38.500	37.398	37.400	33.216	2,561
2022-07-08	37.175	38.250	37.150	38.150	33.882	4,255
2022-07-07	35.475	37.300	35.126	37.000	32.860	8,669
2022-07-06	35.150	35.450	35.150	35.300	31.351	3,097
2022-07-05	35.475	36.000	34.198	34.800	30.907	6,092
2022-07-04	35.825	36.250	35.350	35.550	31.573	4,898
2022-07-01	35.525	36.400	35.400	35.800	31.795	6,739
2022-06-30	35.900	35.900	35.100	35.600	31.617	5,842
2022-06-29	37.050	37.050	36.200	36.550	32.461	3,731
2022-06-28	37.500	38.100	37.500	37.500	33.304	11,738
2022-06-27	37.425	37.800	37.200	37.542	33.341	23,205
2022-06-24	36.900	37.214	36.700	37.188	33.028	4,131
2022-06-23	38.750	38.750	36.700	36.750	32.638	12,714
2022-06-22	40.200	40.200	39.150	39.550	35.125	15,166
2022-06-21	41.425	42.000	41.350	41.450	36.812	11,006
2022-06-20	40.980	41.400	40.980	41.400	36.768	6,524
2022-06-17	40.350	40.793	40.350	40.550	36.013	10,079
2022-06-16	40.950	41.100	39.800	40.119	35.630	24,850
2022-06-15	40.800	41.150	40.800	41.150	36.546	45,305
2022-06-14	40.550	40.550	39.950	40.076	35.593	2,810
2022-06-13	41.100	41.100	40.500	40.550	36.013	215
2022-06-10	42.050	42.050	41.650	41.650	36.990	6,546
2022-06-09	41.950	42.350	41.950	42.350	37.612	4,391

← NewerPage 18 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.