Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	41.325	42.150	41.144	42.150	37.434	5,187
2022-06-07	40.750	41.350	40.700	40.880	36.306	1,111
2022-06-06	40.450	41.100	40.450	41.100	36.502	2,343
2022-06-01	40.600	40.950	40.100	40.500	35.969	3,932
2022-05-31	40.450	40.900	40.100	40.304	35.795	5,181
2022-05-30	40.050	40.400	40.000	40.400	35.880	1,047
2022-05-27	39.875	40.072	39.850	39.950	35.480	7,676
2022-05-26	39.075	40.050	39.050	39.900	35.436	4,592
2022-05-25	38.850	39.150	38.600	38.648	34.324	4,577
2022-05-24	38.900	39.400	38.750	38.750	34.415	3,834
2022-05-23	38.750	39.100	38.477	38.900	34.548	15,377
2022-05-20	38.550	38.950	38.348	38.500	34.193	22,233
2022-05-19	38.500	38.500	38.000	38.500	34.193	25,325
2022-05-18	38.984	39.750	38.984	39.428	35.016	17,070
2022-05-17	38.400	38.950	38.100	38.700	34.370	5,553
2022-05-16	36.600	38.300	35.750	35.939	31.918	7,291
2022-05-13	36.500	36.600	36.200	36.550	32.461	5,857
2022-05-12	35.425	36.400	34.650	36.200	32.150	1,626
2022-05-11	34.850	35.400	34.000	34.400	30.551	10,600
2022-05-10	35.425	35.600	34.800	34.800	30.907	4,582
2022-05-09	35.525	35.600	35.150	35.251	31.307	3,063
2022-05-06	35.600	35.600	34.550	35.600	31.617	7,752
2022-05-05	36.550	36.850	35.550	35.550	30.640	3,758
2022-05-04	36.350	36.450	35.950	36.250	31.243	519
2022-05-03	35.275	36.250	35.100	35.462	30.564	4,332
2022-04-29	36.400	37.000	36.350	36.712	31.642	3,916
2022-04-28	35.875	36.600	35.850	36.288	31.276	3,182
2022-04-27	36.000	36.200	35.350	35.552	30.642	11,550
2022-04-26	36.850	36.914	36.100	36.865	31.773	15,139
2022-04-25	37.000	37.000	36.400	36.666	31.602	22,914
2022-04-22	37.250	37.250	36.774	36.774	31.695	17,396
2022-04-21	36.950	37.550	36.950	37.434	32.264	503
2022-04-20	35.875	36.700	35.800	36.408	31.380	6,798
2022-04-19	35.275	35.950	34.950	35.350	30.468	6,887
2022-04-14	35.125	35.200	35.000	35.150	30.295	4,452
2022-04-13	34.850	35.100	34.550	35.055	30.214	5,027
2022-04-12	34.300	34.800	34.149	34.699	29.906	1,979
2022-04-11	34.850	34.850	34.300	34.601	29.822	3,066
2022-04-08	34.950	34.950	34.550	34.849	30.036	3,444
2022-04-07	34.600	34.700	34.349	34.500	29.735	1,482
2022-04-06	34.961	34.961	34.300	34.850	30.037	1,964
2022-04-05	36.617	36.617	36.050	36.617	31.559	4,436
2022-04-04	36.850	36.950	36.600	36.765	31.687	1,356
2022-04-01	36.700	36.923	36.500	36.775	31.695	1,966
2022-03-31	37.000	37.000	36.471	36.882	31.788	28,755
2022-03-30	38.050	38.050	37.000	37.050	31.933	3,747
2022-03-29	37.575	38.500	37.400	38.099	32.837	28,613
2022-03-28	37.900	37.900	36.900	37.301	32.149	22,468
2022-03-25	39.150	39.150	37.700	39.095	33.695	7,703
2022-03-24	41.275	42.000	39.687	39.841	34.338	3,616
2022-03-23	40.500	40.500	39.900	40.240	34.682	45,906
2022-03-22	40.650	41.050	40.600	40.825	35.186	6,911
2022-03-21	41.675	41.700	40.200	40.572	34.968	9,854
2022-03-18	41.900	41.900	41.345	41.450	35.725	22,039
2022-03-17	42.350	42.350	41.700	41.748	35.982	20,372
2022-03-16	42.650	43.050	42.250	43.050	37.104	3,431
2022-03-15	41.750	41.750	40.997	41.200	35.510	9,378
2022-03-14	41.364	41.850	41.364	41.850	36.070	2,602
2022-03-11	40.371	41.400	40.371	40.371	34.795	1,566
2022-03-10	40.700	40.700	39.750	39.759	34.267	10,669

← NewerPage 19 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.