Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	133.40	134.02	133.40	134.02	133.86	149
2022-05-23	133.40	134.40	133.40	134.40	134.23	64
2022-05-20	133.80	133.80	131.78	133.39	133.22	202
2022-05-19	132.20	132.60	130.60	132.60	132.43	116
2022-05-18	135.20	135.20	133.00	135.20	135.03	109
2022-05-17	136.60	136.60	136.20	136.20	136.03	18
2022-05-16	134.20	138.00	134.00	138.00	137.83	43
2022-05-13	134.00	134.00	133.00	133.50	133.33	72
2022-05-12	131.40	133.40	130.00	131.28	131.11	264
2022-05-11	131.00	132.80	130.80	132.20	132.03	395
2022-05-10	130.00	132.60	130.00	130.80	130.63	168
2022-05-09	134.80	134.80	129.80	131.55	131.39	616
2022-05-06	133.00	134.40	132.00	134.00	133.83	97
2022-05-05	135.80	135.80	133.40	133.40	133.23	162
2022-05-04	134.80	135.60	134.40	135.37	135.20	329
2022-05-03	133.40	134.60	133.00	134.40	134.23	98
2022-04-29	134.80	137.80	134.80	135.80	135.63	74
2022-04-28	135.20	136.20	134.00	136.20	136.03	191
2022-04-27	133.80	133.80	132.20	132.20	132.03	113
2022-04-26	133.20	133.80	133.00	133.80	133.63	160
2022-04-25	134.00	135.05	133.60	134.80	134.63	167
2022-04-22	137.00	137.00	135.60	137.00	136.83	154
2022-04-21	136.40	137.00	136.12	136.12	135.95	166
2022-04-20	134.00	135.80	134.00	134.97	134.80	256
2022-04-19	134.00	135.60	134.00	134.20	134.03	227
2022-04-14	133.60	134.64	133.40	134.64	134.47	145
2022-04-13	134.00	134.40	133.60	133.76	133.59	319
2022-04-12	133.80	134.00	133.80	133.91	133.74	230
2022-04-11	134.20	134.98	134.00	134.98	134.81	235
2022-04-08	136.60	136.60	133.20	134.11	133.94	586
2022-04-07	138.00	139.40	137.80	138.64	138.47	288
2022-04-06	140.60	142.93	138.60	142.04	141.86	441
2022-04-05	143.60	144.00	142.60	142.60	142.42	297
2022-04-04	142.60	142.60	141.97	142.36	142.18	205
2022-04-01	143.20	143.40	143.03	143.03	142.85	30
2022-03-31	144.03	144.03	143.00	143.83	143.65	86
2022-03-30	145.80	145.80	143.60	144.46	144.28	402
2022-03-29	145.00	146.03	145.00	146.03	145.84	114
2022-03-28	144.40	147.00	144.20	145.77	145.58	341
2022-03-25	143.00	143.43	142.95	142.95	142.77	149
2022-03-24	144.20	145.08	143.40	145.08	144.90	345
2022-03-23	145.40	145.60	144.92	144.92	144.74	137
2022-03-22	145.60	145.80	144.80	145.27	145.08	245
2022-03-21	146.00	146.00	144.60	145.01	144.83	336
2022-03-18	144.80	145.20	144.80	145.20	145.01	51
2022-03-17	144.00	144.20	143.00	144.20	144.02	38
2022-03-16	143.60	144.74	143.60	144.74	144.56	126
2022-03-15	142.00	143.40	141.07	141.99	141.81	186
2022-03-14	144.20	144.40	142.40	142.80	142.62	227
2022-03-11	142.00	144.00	141.00	143.01	142.83	68
2022-03-10	139.40	139.80	139.40	139.56	139.38	202
2022-03-09	137.40	139.40	136.00	137.52	137.35	240
2022-03-08	134.20	134.95	134.20	134.95	134.78	188
2022-03-07	132.80	133.40	129.20	131.38	131.21	513
2022-03-04	135.00	135.00	134.60	134.82	134.65	106
2022-03-03	140.60	141.70	140.60	141.70	141.52	61
2022-03-02	142.00	143.00	141.00	143.00	142.82	125
2022-03-01	143.02	143.02	143.02	143.02	142.84	116
2022-02-28	143.40	143.40	142.50	143.01	142.82	285
2022-02-25	141.80	142.80	141.80	142.40	142.22	197

← NewerPage 19 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.