Jost Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	40.700	40.700	39.750	39.759	34.267	10,669
2022-03-09	38.900	40.400	38.900	39.677	34.197	6,171
2022-03-08	37.425	38.550	37.350	38.150	32.881	17,321
2022-03-07	36.350	37.650	35.450	37.450	32.278	20,767
2022-03-04	37.525	38.100	37.250	37.923	32.686	19,217
2022-03-03	39.250	39.250	37.650	37.700	32.493	641
2022-03-02	39.025	39.700	37.600	37.981	32.735	5,451
2022-03-01	41.600	41.600	39.100	39.533	34.073	2,005
2022-02-28	41.725	41.750	40.300	40.856	35.213	1,221
2022-02-25	41.225	42.100	41.000	41.767	35.999	1,931
2022-02-24	40.700	40.700	39.885	40.375	34.798	2,555
2022-02-23	41.981	42.360	41.981	41.981	36.183	548
2022-02-22	42.251	42.251	41.600	42.251	36.415	3,715
2022-02-21	43.775	44.050	42.500	42.700	36.803	3,238
2022-02-18	44.300	44.650	43.650	43.650	37.621	1,492
2022-02-17	46.200	46.200	44.400	45.217	38.972	32,517
2022-02-16	45.650	46.400	45.650	45.750	39.431	3,167
2022-02-15	43.625	44.250	43.050	44.250	38.138	15,357
2022-02-14	44.200	44.200	42.037	43.400	37.406	25,084
2022-02-11	44.600	44.800	44.200	44.607	38.446	5,598
2022-02-10	45.100	45.100	44.816	44.949	38.741	640
2022-02-09	45.100	45.500	45.100	45.150	38.914	1,859
2022-02-08	44.250	44.900	44.230	44.421	38.286	1,320
2022-02-07	44.750	45.200	44.000	44.416	38.281	7,339
2022-02-04	44.600	44.750	44.250	44.550	38.397	5,390
2022-02-03	45.075	45.131	44.350	45.131	38.897	1,547
2022-02-02	46.100	46.100	44.700	44.900	38.699	2,722
2022-02-01	44.750	45.200	43.800	44.493	38.348	14,030
2022-01-31	44.600	45.273	44.350	44.639	38.473	979
2022-01-28	45.500	45.500	44.050	44.400	38.268	2,147
2022-01-27	44.750	46.300	44.250	45.700	39.388	5,217
2022-01-26	44.300	45.155	44.300	44.900	38.699	1,702
2022-01-25	43.075	43.550	42.435	42.435	36.574	4,692
2022-01-24	45.550	45.550	43.000	43.350	37.363	1,220
2022-01-21	46.500	46.500	45.650	46.200	39.819	580
2022-01-20	47.600	47.600	46.950	47.450	40.897	2,514
2022-01-19	48.138	48.138	48.012	48.012	41.381	198
2022-01-18	49.350	49.350	48.500	48.527	41.825	534
2022-01-17	49.800	49.800	49.607	49.752	42.880	1,516
2022-01-14	50.300	50.300	49.816	49.816	42.935	908
2022-01-13	50.000	50.200	50.000	50.200	43.267	2,167
2022-01-12	49.430	49.800	49.430	49.800	42.922	3,729
2022-01-11	49.675	49.700	49.305	49.305	42.495	12
2022-01-10	50.491	50.491	49.628	50.491	43.517	1,952
2022-01-07	51.005	51.005	50.900	51.005	43.961	614
2022-01-06	51.300	51.300	50.700	51.300	44.215	680
2022-01-05	51.550	52.000	51.339	51.339	44.248	1,076
2022-01-04	51.200	51.600	51.200	51.480	44.370	1,114
2021-12-30	49.000	49.050	48.950	48.969	42.206	329
2021-12-29	48.650	48.850	48.650	48.850	42.103	364
2021-12-23	48.300	48.400	48.201	48.350	41.672	294
2021-12-22	46.200	48.350	46.200	48.350	41.672	819
2021-12-21	45.600	46.150	45.600	46.030	39.672	227
2021-12-20	45.500	45.500	45.450	45.450	39.173	359
2021-12-17	46.700	47.150	46.350	47.150	40.638	760
2021-12-16	46.550	47.000	46.550	46.743	40.287	1,873
2021-12-15	45.950	46.150	45.950	46.117	39.747	2,654
2021-12-14	46.191	46.191	45.600	45.600	39.302	741
2021-12-13	47.175	47.500	46.800	46.805	40.340	1,456
2021-12-10	47.600	47.600	47.100	47.100	40.595	223

← NewerPage 20 of 21 · 1,241 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.