Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	116.20	116.20	115.20	115.80	115.65	339
2022-11-23	115.80	115.80	115.80	115.80	115.65	15
2022-11-22	115.00	115.03	115.00	115.00	114.85	138
2022-11-21	113.00	113.00	113.00	113.00	112.86	25
2022-11-18	113.80	114.00	113.17	114.00	113.86	73
2022-11-17	112.69	112.80	112.69	112.80	112.66	53
2022-11-16	114.00	114.00	113.80	113.80	113.66	6
2022-11-15	114.00	114.20	113.80	113.80	113.66	91
2022-11-14	114.80	114.80	114.28	114.28	114.13	251
2022-11-11	114.60	114.83	114.20	114.52	114.38	96
2022-11-10	114.40	115.20	114.00	114.22	114.08	206
2022-11-09	114.20	114.20	113.80	114.15	114.01	10
2022-11-08	114.20	114.20	114.07	114.20	114.06	108
2022-11-07	114.60	114.60	114.19	114.19	114.05	32
2022-11-04	114.60	114.60	114.35	114.35	114.20	329
2022-11-03	114.25	114.25	114.25	114.25	114.10	7
2022-11-02	114.80	114.80	114.49	114.80	114.65	122
2022-11-01	115.00	115.00	114.20	114.23	114.08	1,252
2022-10-31	113.60	114.65	113.60	114.65	114.51	68
2022-10-28	114.80	114.80	114.80	114.80	114.65	50
2022-10-26	114.80	114.80	114.75	114.75	114.61	146
2022-10-25	114.00	114.00	114.00	114.00	113.86	15
2022-10-24	113.60	113.60	113.60	113.60	113.46	160
2022-10-20	115.00	115.00	114.00	114.00	113.86	45
2022-10-19	114.83	114.83	114.83	114.83	114.68	11
2022-10-18	121.00	121.00	117.00	117.00	116.85	102
2022-10-17	118.40	118.40	115.79	118.00	117.85	100
2022-10-14	113.40	113.40	113.00	113.00	112.86	59
2022-10-13	113.20	113.20	112.58	112.58	112.44	75
2022-10-12	112.20	112.20	112.00	112.00	111.86	59
2022-10-10	111.80	113.60	111.80	112.40	112.26	94
2022-10-07	110.80	111.60	110.80	111.60	111.46	306
2022-10-05	112.40	113.40	112.40	113.40	113.26	36
2022-10-04	111.80	112.40	111.77	111.77	111.63	80
2022-10-03	117.00	117.00	110.80	113.42	113.28	286
2022-09-30	115.20	115.57	115.20	115.57	115.43	70
2022-09-29	113.00	113.00	112.85	112.85	112.71	172
2022-09-28	113.00	113.80	112.09	112.09	111.95	118
2022-09-27	113.20	113.80	113.20	113.80	113.66	64
2022-09-26	117.80	117.80	113.20	114.20	114.06	209
2022-09-23	120.60	120.60	120.03	120.03	119.88	31
2022-09-22	119.80	121.40	119.80	120.60	120.45	134
2022-09-21	114.40	119.40	114.40	118.61	118.46	283
2022-09-20	112.60	112.60	111.20	112.01	111.87	62
2022-09-16	117.00	117.00	116.35	116.35	116.20	45
2022-09-15	118.00	118.00	117.00	117.00	116.85	245
2022-09-14	120.40	121.00	119.00	119.00	118.85	132
2022-09-13	122.60	123.40	121.00	121.62	121.47	167
2022-09-12	123.40	123.40	123.20	123.20	123.04	2
2022-09-09	120.40	120.40	120.21	120.21	120.06	60
2022-09-08	119.68	119.68	119.68	119.68	119.53	69
2022-09-07	117.80	120.80	117.00	119.40	119.25	173
2022-09-06	118.00	118.00	116.87	116.87	116.72	28
2022-09-05	119.80	120.00	118.60	119.84	119.69	141
2022-09-02	119.80	119.80	119.28	119.28	119.13	169
2022-09-01	119.60	121.31	119.60	121.31	121.16	152
2022-08-31	120.80	120.80	120.18	120.18	120.03	58
2022-08-30	121.00	121.00	119.00	119.84	119.69	169
2022-08-26	121.52	121.52	121.52	121.52	121.37	29
2022-08-24	122.00	122.06	122.00	122.06	121.90	39

← NewerPage 17 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0850 GBX
2025-05-14	0.0750 GBX
2024-05-22	0.0650 GBX
2023-05-17	0.0360 GBX
2019-05-15	0.0280 GBX

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