Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	141.00	142.40	140.00	141.34	141.16	1,767
2022-02-23	142.69	142.72	142.69	142.72	142.53	109
2022-02-22	142.89	142.89	142.89	142.89	142.70	81
2022-02-21	145.60	145.60	143.29	143.66	143.48	547
2022-02-18	146.60	146.60	145.98	146.00	145.81	537
2022-02-17	146.60	147.00	145.80	146.35	146.16	263
2022-02-16	146.60	146.60	145.42	146.10	145.91	327
2022-02-15	144.60	146.23	144.60	145.80	145.61	367
2022-02-14	144.80	145.00	143.88	143.88	143.70	337
2022-02-11	147.20	147.20	146.60	146.60	146.41	161
2022-02-10	147.20	147.43	147.20	147.32	147.14	65
2022-02-09	147.00	147.00	146.49	146.49	146.30	125
2022-02-08	146.00	146.40	145.80	146.20	146.01	513
2022-02-07	146.20	146.20	145.60	145.67	145.49	240
2022-02-04	145.60	146.00	145.60	145.66	145.47	61
2022-02-03	145.40	145.60	145.20	145.40	145.22	123
2022-02-02	146.20	146.20	144.87	144.87	144.69	296
2022-02-01	144.80	144.80	143.80	144.47	144.29	441
2022-01-31	142.20	142.20	141.34	141.34	141.16	126
2022-01-28	140.79	140.84	140.79	140.84	140.66	411
2022-01-27	143.80	144.09	140.77	144.09	143.90	370
2022-01-26	144.20	144.71	144.20	144.71	144.52	254
2022-01-25	142.20	142.20	140.80	141.40	141.22	97
2022-01-24	143.00	143.00	141.03	141.27	141.09	726
2022-01-21	146.00	146.00	144.20	144.23	144.05	453
2022-01-20	144.00	144.78	143.60	144.78	144.60	484
2022-01-19	145.60	145.60	143.97	143.97	143.79	147
2022-01-18	140.60	142.60	140.40	142.60	142.42	134
2022-01-17	143.40	143.57	143.40	143.43	143.25	351
2022-01-14	143.20	143.20	143.04	143.04	142.86	68
2022-01-13	145.60	145.60	143.40	143.68	143.49	372
2022-01-12	139.60	143.42	139.60	143.42	143.24	58
2022-01-11	139.97	140.00	139.97	140.00	139.82	115
2022-01-10	139.20	139.80	139.16	139.16	138.98	682
2022-01-07	139.20	139.20	138.61	138.99	138.81	490
2022-01-06	138.00	139.80	137.57	138.00	137.82	386
2022-01-05	138.80	139.60	138.23	139.38	139.21	117
2022-01-04	139.40	139.60	138.60	139.29	139.11	377
2021-12-30	134.00	134.00	133.43	133.57	133.40	31
2021-12-29	135.20	135.20	134.60	134.84	134.67	109
2021-12-23	134.40	135.54	134.40	135.54	135.37	276
2021-12-22	132.20	133.00	132.00	132.18	132.01	103
2021-12-21	129.60	129.60	129.60	129.60	129.44	21
2021-12-20	128.80	129.00	127.57	127.57	127.41	143
2021-12-17	128.80	132.81	128.80	132.81	132.64	557
2021-12-16	131.20	131.20	130.20	130.20	130.03	32
2021-12-15	128.00	128.00	128.00	128.00	127.84	46
2021-12-14	127.80	127.80	127.57	127.57	127.41	40
2021-12-13	129.40	129.40	127.60	127.93	127.77	401
2021-12-10	129.80	130.80	129.00	129.00	128.84	330
2021-12-09	131.31	133.20	131.31	132.14	131.97	305
2021-12-08	132.40	134.20	131.60	131.60	131.43	424
2021-12-07	130.60	131.00	130.42	131.00	130.83	313
2021-12-06	126.60	129.00	126.60	129.00	128.84	144
2021-12-03	129.40	129.40	126.80	129.00	128.84	293
2021-12-02	131.00	131.63	129.60	131.23	131.07	683
2021-12-01	129.00	133.20	129.00	132.80	132.63	239
2021-11-30	134.60	134.60	128.60	129.58	129.41	489
2021-11-29	129.60	132.40	129.60	130.54	130.37	496
2021-11-26	129.00	130.08	129.00	130.08	129.92	241

← NewerPage 20 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.