Jost Werke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 47.225 | 47.650 | 47.200 | 47.450 | 40.897 | 1,845 |
| 2021-12-08 | 47.125 | 47.200 | 46.700 | 47.200 | 40.681 | 1,860 |
| 2021-12-07 | 46.750 | 47.550 | 46.750 | 47.350 | 40.810 | 1,755 |
| 2021-12-06 | 46.300 | 46.600 | 45.850 | 46.500 | 40.078 | 2,730 |
| 2021-12-03 | 46.550 | 46.900 | 45.750 | 46.083 | 39.718 | 1,705 |
| 2021-12-02 | 46.000 | 47.100 | 45.850 | 46.545 | 40.117 | 597 |
| 2021-12-01 | 45.522 | 46.700 | 45.522 | 46.450 | 40.035 | 1,945 |
| 2021-11-30 | 45.350 | 45.350 | 44.650 | 45.200 | 38.957 | 3,614 |
| 2021-11-29 | 46.107 | 46.107 | 45.798 | 45.966 | 39.618 | 1,741 |
| 2021-11-26 | 45.950 | 45.950 | 45.700 | 45.800 | 39.474 | 2,885 |
| 2021-11-25 | 47.400 | 47.400 | 47.030 | 47.300 | 40.767 | 364 |
| 2021-11-24 | 47.262 | 47.750 | 47.262 | 47.600 | 41.026 | 1,992 |
| 2021-11-23 | 47.175 | 47.250 | 46.700 | 46.969 | 40.482 | 2,005 |
| 2021-11-22 | 47.175 | 47.400 | 46.850 | 47.250 | 40.724 | 628 |
| 2021-11-19 | 47.475 | 48.250 | 47.400 | 47.550 | 40.983 | 1,209 |
| 2021-11-18 | 48.050 | 48.500 | 47.300 | 47.434 | 40.883 | 1,128 |
| 2021-11-17 | 48.450 | 48.550 | 47.993 | 48.386 | 41.703 | 2,170 |
| 2021-11-16 | 49.260 | 49.260 | 48.650 | 48.650 | 41.931 | 1,450 |
| 2021-11-15 | 49.775 | 49.950 | 49.500 | 49.600 | 42.750 | 3,223 |
| 2021-11-12 | 49.800 | 49.952 | 49.250 | 49.417 | 42.592 | 3,519 |
| 2021-11-11 | 52.000 | 52.700 | 48.700 | 49.843 | 42.959 | 12,907 |
| 2021-11-10 | 49.900 | 49.900 | 48.900 | 49.589 | 42.740 | 14,065 |
| 2021-11-09 | 49.800 | 50.100 | 49.724 | 49.943 | 43.045 | 1,085 |
| 2021-11-08 | 49.875 | 50.193 | 49.700 | 49.850 | 42.965 | 516 |
| 2021-11-05 | 49.905 | 49.905 | 49.150 | 49.900 | 43.008 | 1,561 |
| 2021-11-04 | 51.050 | 51.100 | 50.692 | 51.008 | 43.963 | 6,239 |
| 2021-11-03 | 50.600 | 51.000 | 50.600 | 51.000 | 43.956 | 587 |
| 2021-11-02 | 50.700 | 50.700 | 49.850 | 50.200 | 43.267 | 9,146 |
| 2021-11-01 | 50.600 | 51.600 | 50.600 | 51.600 | 44.473 | 1,759 |
| 2021-10-29 | 49.875 | 50.500 | 49.500 | 50.126 | 43.203 | 5,428 |
| 2021-10-28 | 49.675 | 50.200 | 49.350 | 49.750 | 42.879 | 2,428 |
| 2021-10-27 | 51.350 | 51.400 | 49.750 | 51.305 | 44.219 | 2,782 |
| 2021-10-26 | 51.250 | 51.800 | 51.000 | 51.292 | 44.208 | 2,047 |
| 2021-10-25 | 50.650 | 51.600 | 50.400 | 51.100 | 44.042 | 8,199 |
| 2021-10-22 | 49.950 | 51.100 | 49.950 | 50.744 | 43.736 | 6,480 |
| 2021-10-21 | 48.900 | 50.000 | 48.869 | 49.350 | 42.534 | 1,195 |
| 2021-10-20 | 48.800 | 49.100 | 48.450 | 48.619 | 41.904 | 1,745 |
| 2021-10-19 | 49.575 | 49.650 | 49.150 | 49.463 | 42.631 | 3,318 |
| 2021-10-18 | 47.925 | 49.450 | 47.550 | 48.945 | 42.185 | 6,009 |
| 2021-10-15 | 47.775 | 48.050 | 47.550 | 47.954 | 41.331 | 2,407 |
| 2021-10-14 | 46.950 | 47.700 | 46.950 | 47.093 | 40.589 | 1,035 |
← NewerPage 21 of 21 · 1,241 trading days
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.