Jensen-Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 33.100 | 33.100 | 33.100 | 33.100 | 31.106 | 125 |
| 2022-04-20 | 31.800 | 31.800 | 31.800 | 31.800 | 29.884 | 339 |
| 2022-04-14 | 31.200 | 31.400 | 31.200 | 31.400 | 29.508 | 401 |
| 2022-04-13 | 31.800 | 31.800 | 31.800 | 31.800 | 29.884 | 250 |
| 2022-04-11 | 31.500 | 31.500 | 31.100 | 31.400 | 29.508 | 64 |
| 2022-04-06 | 32.400 | 32.400 | 31.300 | 31.700 | 29.790 | 1,129 |
| 2022-04-04 | 31.900 | 31.900 | 31.900 | 31.900 | 29.978 | 15 |
| 2022-04-01 | 31.800 | 31.800 | 31.800 | 31.800 | 29.884 | 29 |
| 2022-03-31 | 31.800 | 31.800 | 31.700 | 31.700 | 29.790 | 78 |
| 2022-03-30 | 31.200 | 31.200 | 31.200 | 31.200 | 29.320 | 222 |
| 2022-03-28 | 31.300 | 31.300 | 31.100 | 31.100 | 29.226 | 93 |
| 2022-03-24 | 31.100 | 31.100 | 31.100 | 31.100 | 29.226 | 20 |
| 2022-03-22 | 31.200 | 31.700 | 31.200 | 31.700 | 29.790 | 442 |
| 2022-03-21 | 30.600 | 30.600 | 30.100 | 30.100 | 28.286 | 283 |
| 2022-03-18 | 30.500 | 30.900 | 30.500 | 30.900 | 29.038 | 385 |
| 2022-03-17 | 29.900 | 29.900 | 29.900 | 29.900 | 28.098 | 100 |
| 2022-03-16 | 29.600 | 29.600 | 29.600 | 29.600 | 27.816 | 126 |
| 2022-03-15 | 28.500 | 28.500 | 28.500 | 28.500 | 26.783 | 175 |
| 2022-03-09 | 24.600 | 26.800 | 24.600 | 26.800 | 25.185 | 1,065 |
| 2022-03-08 | 24.900 | 24.900 | 24.900 | 24.900 | 23.400 | 400 |
| 2022-03-07 | 24.600 | 24.900 | 24.200 | 24.200 | 22.742 | 1,036 |
| 2022-03-03 | 26.500 | 26.500 | 26.000 | 26.000 | 24.433 | 217 |
| 2022-03-01 | 26.500 | 26.500 | 26.500 | 26.500 | 24.903 | 263 |
| 2022-02-25 | 26.000 | 26.000 | 26.000 | 26.000 | 24.433 | 125 |
| 2022-02-24 | 26.600 | 26.900 | 26.100 | 26.100 | 24.527 | 690 |
| 2022-02-23 | 27.600 | 27.600 | 26.600 | 26.600 | 24.997 | 277 |
| 2022-02-22 | 27.000 | 27.000 | 27.000 | 27.000 | 25.373 | 100 |
| 2022-02-21 | 28.500 | 28.500 | 27.100 | 27.100 | 25.467 | 744 |
| 2022-02-18 | 28.600 | 28.600 | 28.600 | 28.600 | 26.877 | 125 |
| 2022-02-17 | 28.900 | 28.900 | 28.800 | 28.800 | 27.065 | 163 |
| 2022-02-16 | 29.800 | 29.800 | 29.800 | 29.800 | 28.004 | 93 |
| 2022-02-11 | 30.600 | 31.000 | 30.600 | 31.000 | 29.132 | 29 |
| 2022-02-10 | 30.100 | 30.100 | 30.100 | 30.100 | 28.286 | 15 |
| 2022-02-09 | 29.800 | 29.800 | 29.800 | 29.800 | 28.004 | 50 |
| 2022-02-08 | 29.800 | 29.800 | 29.800 | 29.800 | 28.004 | 25 |
| 2022-02-07 | 29.700 | 29.700 | 29.500 | 29.500 | 27.723 | 471 |
| 2022-02-04 | 29.500 | 29.500 | 29.400 | 29.400 | 27.629 | 263 |
| 2022-01-31 | 29.000 | 29.000 | 29.000 | 29.000 | 27.253 | 18 |
| 2022-01-27 | 29.700 | 29.700 | 29.400 | 29.400 | 27.629 | 420 |
| 2022-01-26 | 28.700 | 29.000 | 28.200 | 29.000 | 27.253 | 259 |
| 2022-01-24 | 29.100 | 29.100 | 28.100 | 28.100 | 26.407 | 151 |
| 2022-01-20 | 29.800 | 30.900 | 29.800 | 29.900 | 28.098 | 183 |
| 2022-01-19 | 30.700 | 30.700 | 30.000 | 30.000 | 28.192 | 15 |
| 2022-01-18 | 32.100 | 32.100 | 32.100 | 32.100 | 30.166 | 5 |
| 2022-01-17 | 32.100 | 32.100 | 32.100 | 32.100 | 30.166 | 200 |
| 2022-01-06 | 30.590 | 30.590 | 30.590 | 30.590 | 28.747 | 4,118 |
← NewerPage 9 of 9 · 526 trading days
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.