Jensen-Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	72.600	72.600	69.800	69.800	68.851	1
2026-04-28	71.200	71.200	69.400	70.200	69.245	8
2026-04-27	70.000	70.800	69.400	69.800	68.851	3
2026-04-24	70.000	71.600	70.000	70.000	69.048	4
2026-04-23	71.800	71.800	69.800	70.400	69.443	2
2026-04-22	72.000	72.000	70.800	70.800	69.837	1
2026-04-21	72.000	72.000	71.200	71.800	70.823	2
2026-04-20	70.000	71.000	70.000	70.400	69.443	6
2026-04-17	69.600	71.000	68.800	71.000	70.034	28
2026-04-16	71.400	71.400	69.200	69.200	68.259	1
2026-04-15	70.400	71.600	70.400	71.400	70.429	5
2026-04-14	70.800	71.200	70.400	71.200	70.232	5
2026-04-13	69.200	69.800	68.200	69.800	68.851	5
2026-04-10	69.600	69.600	68.200	69.600	68.653	5
2026-04-09	69.000	70.000	68.400	69.000	68.062	428
2026-04-08	67.800	69.800	67.600	69.800	68.851	11
2026-04-07	68.600	68.600	65.200	65.400	64.511	31
2026-04-01	66.000	67.000	66.000	67.000	66.089	121
2026-03-31	62.800	62.800	62.800	62.800	61.946	11
2026-03-30	64.800	64.800	61.800	62.200	61.354	173
2026-03-27	65.400	65.400	63.600	64.000	63.130	156
2026-03-26	67.600	67.600	64.000	64.200	63.327	149
2026-03-25	65.400	65.600	65.400	65.400	64.511	158
2026-03-24	68.200	68.600	64.200	64.200	63.327	18
2026-03-23	68.000	68.800	65.200	68.000	67.075	226
2026-03-20	73.000	73.000	69.600	70.000	69.048	35
2026-03-19	71.200	71.800	71.200	71.600	70.626	66
2026-03-17	70.200	71.800	70.200	70.400	69.443	5
2026-03-16	71.600	71.600	70.000	70.400	69.443	60
2026-03-13	72.000	72.400	71.200	72.200	71.218	424
2026-03-12	72.200	73.000	72.200	73.000	72.007	21
2026-03-11	70.800	71.600	70.800	71.600	70.626	18
2026-03-10	69.000	69.000	69.000	69.000	68.062	1
2026-03-09	66.800	68.000	66.400	68.000	67.075	2,284
2026-03-06	67.800	69.800	67.800	69.400	68.456	374
2026-03-04	64.000	66.200	64.000	66.200	65.300	402
2026-03-03	65.600	65.600	65.200	65.200	64.313	6
2026-03-02	65.800	66.800	65.800	66.100	65.201	54
2026-02-27	64.400	67.600	64.400	67.600	66.681	8
2026-02-26	65.000	65.800	65.000	65.600	64.708	5
2026-02-25	64.800	65.600	64.800	65.600	64.708	8
2026-02-24	62.600	63.000	62.200	62.200	61.354	101
2026-02-23	63.000	63.200	62.800	62.800	61.946	105
2026-02-19	64.000	64.000	64.000	64.000	63.130	19
2026-02-18	63.800	64.000	62.800	64.000	63.130	83
2026-02-17	64.200	64.200	63.400	63.400	62.538	72
2026-02-16	63.800	63.800	63.800	63.800	62.932	83
2026-02-13	63.400	63.400	62.600	62.600	61.749	3
2026-02-11	61.400	61.400	61.400	61.400	60.565	10
2026-02-10	61.400	61.600	61.400	61.600	60.762	92
2026-02-06	63.000	63.600	63.000	63.600	62.735	1
2026-02-05	62.400	62.600	62.400	62.600	61.749	77
2026-02-04	63.400	64.000	63.400	63.800	62.932	8
2026-02-03	64.000	64.000	63.800	63.800	62.932	42
2026-02-02	63.350	63.600	63.350	63.600	62.735	206
2026-01-30	62.800	63.800	62.800	63.800	62.932	7
2026-01-29	62.800	62.800	62.800	62.800	61.946	42
2026-01-27	63.200	63.800	63.200	63.800	62.932	20
2026-01-26	63.000	63.000	62.700	62.700	61.847	68
2026-01-23	62.200	63.400	62.200	63.400	62.538	585

← NewerPage 3 of 9 · 525 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.0500 EUR
2025-05-23	0.7000 EUR
2024-05-28	0.5250 EUR
2023-05-24	0.3500 EUR
2022-05-23	0.3500 EUR
2021-05-26	0.1750 EUR
2019-05-30	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.