Jensen-Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	43.200	43.200	43.200	43.200	42.032	20
2024-09-05	43.800	43.800	43.800	43.800	42.616	18
2024-08-29	45.500	45.500	45.500	45.500	44.270	20
2024-08-27	43.800	43.800	43.800	43.800	42.616	95
2024-08-23	44.000	44.000	44.000	44.000	42.811	110
2024-08-16	42.900	42.900	42.900	42.900	41.740	66
2024-08-14	42.900	42.900	42.900	42.900	41.740	208
2024-08-12	43.500	43.500	43.500	43.500	42.324	20
2024-08-09	41.700	41.700	41.700	41.700	40.573	300
2024-08-08	40.900	40.900	39.900	39.900	38.821	93
2024-08-02	40.500	40.500	40.500	40.500	39.405	20
2024-06-14	40.800	40.800	40.800	40.800	39.697	39
2024-06-13	41.000	41.000	41.000	41.000	39.892	10
2024-05-31	41.500	41.500	41.500	41.500	40.378	100
2024-04-11	37.198	37.198	37.198	37.198	35.735	7
2024-04-05	37.602	37.602	37.602	37.602	36.123	63
2024-01-19	33.300	33.300	33.300	33.300	31.990	138
2024-01-12	33.800	33.800	33.300	33.300	31.990	94
2024-01-05	33.400	33.400	33.400	33.400	32.086	29
2024-01-04	33.400	33.400	33.400	33.400	32.086	104
2023-12-22	34.200	34.200	33.600	33.600	32.278	52
2023-12-20	34.200	34.200	34.200	34.200	32.855	49
2023-12-19	33.900	33.900	33.900	33.900	32.566	85
2023-12-18	33.500	33.500	33.500	33.500	32.182	85
2023-12-06	33.200	33.900	33.200	33.700	32.374	81
2023-12-05	33.600	33.600	33.600	33.600	32.278	73
2023-12-01	34.800	34.800	33.500	33.500	32.182	41
2023-11-29	34.700	34.700	34.700	34.700	33.335	20
2023-11-28	34.900	35.400	34.900	35.400	34.007	24
2023-11-24	34.300	34.300	34.300	34.300	32.951	6
2023-11-14	33.000	33.000	33.000	33.000	31.702	6
2023-11-10	32.800	32.800	32.600	32.600	31.317	65
2023-10-26	31.900	31.900	31.900	31.900	30.645	96
2023-10-18	31.700	31.700	31.700	31.700	30.453	47
2023-10-16	32.300	32.300	32.300	32.300	31.029	31
2023-10-10	32.400	32.700	32.400	32.700	31.414	123
2023-10-04	31.600	31.600	31.600	31.600	30.357	84
2023-09-29	31.600	31.600	31.600	31.600	30.357	44
2023-09-25	33.100	33.100	33.100	33.100	31.798	1
2023-09-21	31.800	32.100	31.800	32.100	30.837	3
2023-09-15	32.400	32.400	32.400	32.400	31.125	14
2023-09-13	32.800	32.800	32.800	32.800	31.510	57
2023-09-05	33.300	33.300	33.300	33.300	31.990	32
2023-09-01	32.800	32.800	32.800	32.800	31.510	100
2023-08-30	32.700	32.700	32.700	32.700	31.414	24
2023-08-23	32.300	32.300	32.300	32.300	31.029	54
2023-08-22	32.800	32.800	32.800	32.800	31.510	10
2023-08-16	33.500	33.500	33.500	33.500	32.182	54
2023-08-11	33.400	33.400	33.400	33.400	32.086	45
2023-08-08	32.500	32.500	32.500	32.500	31.221	9
2023-08-04	32.100	32.100	32.100	32.100	30.837	20
2023-07-12	30.600	30.600	30.600	30.600	29.396	35
2023-06-28	30.600	30.600	30.600	30.600	29.396	42
2023-06-21	31.600	31.600	31.600	31.600	30.357	49
2023-06-16	31.200	31.200	31.200	31.200	29.973	17
2023-06-06	30.500	30.500	30.500	30.500	29.300	47
2023-05-31	31.600	31.600	31.600	31.600	30.357	20
2023-05-25	31.000	31.000	31.000	31.000	29.780	7
2023-05-24	31.200	31.200	31.200	31.200	29.973	5
2023-05-19	30.700	30.700	30.300	30.300	28.781	96

← NewerPage 7 of 9 · 526 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.