Jensen-Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 2 |
| 2026-10-21 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 50 |
| 2026-10-20 | 73.200 | 73.800 | 73.000 | 73.000 | 73.000 | 210 |
| 2026-10-19 | 73.800 | 74.000 | 73.400 | 74.000 | 74.000 | 38 |
| 2026-10-16 | 74.600 | 74.600 | 73.400 | 73.400 | 73.400 | 120 |
| 2026-10-15 | 74.200 | 74.800 | 74.200 | 74.400 | 74.400 | 11 |
| 2026-10-14 | 75.200 | 75.600 | 75.200 | 75.600 | 75.600 | 52 |
| 2026-10-13 | 74.800 | 75.000 | 74.800 | 75.000 | 75.000 | 75 |
| 2026-10-12 | 74.000 | 75.600 | 74.000 | 75.600 | 75.600 | 32 |
| 2026-10-09 | 74.400 | 74.800 | 74.400 | 74.600 | 74.600 | 63 |
| 2026-10-08 | 74.800 | 74.800 | 73.800 | 73.800 | 73.800 | 18 |
| 2026-10-07 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 1 |
| 2026-10-06 | 75.000 | 76.000 | 75.000 | 75.800 | 75.800 | 136 |
| 2026-10-05 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 1 |
| 2026-10-02 | 74.800 | 74.800 | 74.200 | 74.200 | 74.200 | 51 |
| 2026-10-01 | 75.800 | 76.200 | 75.600 | 76.000 | 76.000 | 3 |
| 2026-09-30 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 100 |
| 2026-09-29 | 77.000 | 77.000 | 76.600 | 76.800 | 76.800 | 544 |
| 2026-09-28 | 76.800 | 77.800 | 76.800 | 77.600 | 77.600 | 20 |
| 2026-09-25 | 76.800 | 76.800 | 76.800 | 76.800 | 76.800 | 1 |
| 2026-09-24 | 76.800 | 76.800 | 76.600 | 76.600 | 76.600 | 1 |
| 2026-09-23 | 76.600 | 76.600 | 76.400 | 76.400 | 76.400 | 0 |
| 2026-09-21 | 75.400 | 75.400 | 74.600 | 75.200 | 75.200 | 295 |
| 2026-09-18 | 75.400 | 76.000 | 75.200 | 75.200 | 75.200 | 8 |
| 2026-09-17 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 138 |
| 2026-09-16 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 20 |
| 2026-09-15 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 0 |
| 2026-09-14 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 3 |
| 2026-09-11 | 73.200 | 75.000 | 72.600 | 75.000 | 75.000 | 7 |
| 2026-09-10 | 75.000 | 75.400 | 72.400 | 72.400 | 72.400 | 117 |
| 2026-09-09 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 0 |
| 2026-09-07 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 1 |
| 2026-09-04 | 74.000 | 74.200 | 73.600 | 74.000 | 74.000 | 113 |
| 2026-09-03 | 74.000 | 74.000 | 73.400 | 73.400 | 73.400 | 7 |
| 2026-09-02 | 74.600 | 74.600 | 73.000 | 73.000 | 73.000 | 5 |
| 2026-09-01 | 74.800 | 74.800 | 74.400 | 74.600 | 74.600 | 64 |
| 2026-08-31 | 74.400 | 74.800 | 74.400 | 74.800 | 74.800 | 1 |
| 2026-08-28 | 74.000 | 74.000 | 73.800 | 73.800 | 73.800 | 8 |
| 2026-08-27 | 75.000 | 75.000 | 74.000 | 74.200 | 74.200 | 24 |
| 2026-08-26 | 73.400 | 74.800 | 73.000 | 74.600 | 74.600 | 31 |
| 2026-08-25 | 71.600 | 74.000 | 71.600 | 73.200 | 73.200 | 95 |
| 2026-08-24 | 70.000 | 71.600 | 70.000 | 71.600 | 71.600 | 88 |
| 2026-08-21 | 68.400 | 68.800 | 68.200 | 68.600 | 68.600 | 25 |
| 2026-08-20 | 70.000 | 70.800 | 69.600 | 69.600 | 69.600 | 10 |
| 2026-08-19 | 68.000 | 69.000 | 67.800 | 67.800 | 67.800 | 27 |
| 2026-08-18 | 70.000 | 70.000 | 69.400 | 69.600 | 69.600 | 407 |
| 2026-08-17 | 72.800 | 72.800 | 69.400 | 70.400 | 70.400 | 1,163 |
| 2026-08-14 | 73.400 | 73.400 | 71.400 | 71.600 | 71.600 | 26 |
| 2026-08-13 | 73.200 | 73.200 | 72.200 | 72.200 | 72.200 | 71 |
| 2026-08-12 | 73.200 | 75.000 | 72.600 | 72.600 | 72.600 | 163 |
| 2026-08-11 | 72.800 | 72.800 | 72.600 | 72.600 | 72.600 | 4 |
| 2026-08-10 | 73.600 | 74.000 | 71.200 | 72.400 | 72.400 | 770 |
| 2026-08-07 | 78.000 | 78.000 | 73.200 | 74.200 | 74.200 | 532 |
| 2026-08-06 | 87.600 | 88.000 | 86.800 | 87.200 | 87.200 | 435 |
| 2026-08-05 | 87.200 | 87.800 | 87.200 | 87.800 | 87.800 | 58 |
| 2026-08-04 | 86.600 | 87.400 | 86.000 | 86.600 | 86.600 | 82 |
| 2026-08-03 | 85.600 | 86.800 | 84.000 | 85.800 | 85.800 | 1 |
| 2026-07-31 | 85.000 | 85.600 | 84.000 | 85.600 | 85.600 | 18 |
| 2026-07-30 | 82.800 | 83.200 | 82.800 | 83.200 | 83.200 | 300 |
| 2026-07-29 | 82.600 | 83.600 | 82.600 | 82.800 | 82.800 | 6 |
Page 1 of 3 · 125 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.