Jensen-Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	30.900	30.900	30.900	30.900	29.351	128
2023-05-09	31.300	31.300	31.300	31.300	29.731	34
2023-05-03	31.000	31.000	31.000	31.000	29.446	91
2023-04-26	31.500	31.500	31.500	31.500	29.921	36
2023-04-14	32.100	32.100	32.100	32.100	30.491	53
2023-04-13	32.800	32.800	32.800	32.800	31.156	26
2023-04-11	33.500	33.500	33.500	33.500	31.821	75
2023-03-27	33.200	33.200	33.200	33.200	31.536	94
2023-03-20	31.400	31.400	31.400	31.400	29.826	79
2023-03-13	31.200	31.200	31.200	31.200	29.636	100
2023-03-10	32.000	32.000	31.700	31.700	30.111	61
2023-03-08	30.600	30.600	30.500	30.500	28.971	43
2023-03-02	30.500	30.500	30.500	30.500	28.971	41
2023-02-21	30.700	30.700	30.600	30.600	29.066	123
2023-02-03	30.500	30.500	30.500	30.500	28.971	75
2023-02-02	30.700	30.700	30.700	30.700	29.161	42
2023-01-27	30.600	30.600	30.600	30.600	29.066	20
2023-01-25	30.900	30.900	30.900	30.900	29.351	100
2023-01-24	30.000	30.500	30.000	30.500	28.971	65
2023-01-19	29.500	29.500	29.500	29.500	28.022	68
2023-01-11	28.500	28.500	28.500	28.500	27.072	35
2023-01-03	27.300	27.300	27.300	27.300	25.932	40
2022-12-15	26.100	26.200	26.000	26.200	24.887	62
2022-12-12	26.500	27.000	26.500	27.000	25.647	54
2022-12-06	27.000	27.000	27.000	27.000	25.647	27
2022-11-23	28.300	28.300	28.300	28.300	26.882	100
2022-11-22	27.500	27.500	27.500	27.500	26.122	68
2022-11-17	28.400	28.400	28.400	28.400	26.977	40
2022-11-11	29.000	29.000	29.000	29.000	27.547	60
2022-11-04	28.499	28.499	28.499	28.499	27.071	11
2022-10-27	28.199	28.199	28.199	28.199	26.786	10
2022-10-26	28.000	28.000	28.000	28.000	26.597	12
2022-10-19	26.600	27.900	26.600	27.900	26.502	137
2022-10-14	27.600	27.700	27.600	27.650	26.264	66
2022-10-13	27.500	27.500	27.500	27.500	26.122	15
2022-10-11	27.600	27.600	27.600	27.600	26.217	30
2022-10-06	29.200	29.200	29.200	29.200	27.737	200
2022-10-05	29.000	29.000	29.000	29.000	27.547	100
2022-09-28	28.200	28.200	28.200	28.200	26.787	100
2022-07-04	26.900	27.000	26.900	27.000	25.647	11
2022-07-01	26.600	26.700	26.600	26.700	25.362	165
2022-06-30	27.900	27.900	27.800	27.800	26.407	20
2022-06-27	28.300	28.300	28.300	28.300	26.882	200
2022-06-24	27.900	27.900	27.900	27.900	26.502	100
2022-06-16	30.400	30.400	30.400	30.400	28.876	111
2022-06-15	30.600	30.600	30.600	30.600	29.066	1
2022-06-10	31.000	31.000	31.000	31.000	29.446	220
2022-05-25	32.900	32.900	32.900	32.900	31.251	2
2022-05-24	32.800	32.800	32.800	32.800	31.156	100
2022-05-18	32.500	32.500	32.500	32.500	30.542	48
2022-05-16	31.800	31.800	31.800	31.800	29.884	350
2022-05-12	30.800	30.800	30.600	30.600	28.756	9
2022-05-11	30.700	30.700	30.700	30.700	28.850	220
2022-05-09	31.500	31.500	31.500	31.500	29.602	1
2022-05-06	32.800	32.800	32.000	32.000	30.072	801
2022-05-04	33.900	33.900	33.900	33.900	31.857	75
2022-05-03	33.500	33.600	33.500	33.600	31.575	94
2022-04-29	32.900	32.900	32.900	32.900	30.918	47
2022-04-28	33.200	33.200	33.000	33.000	31.012	111
2022-04-26	32.700	32.700	32.700	32.700	30.730	28

← NewerPage 8 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.