Jensen-Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.400 | 74.400 | 73.400 | 73.400 | 73.400 | 3,465 |
| 2026-10-15 | 74.000 | 75.200 | 74.000 | 74.000 | 74.000 | 4,051 |
| 2026-10-14 | 75.000 | 75.600 | 74.000 | 74.000 | 74.000 | 3,322 |
| 2026-10-13 | 75.000 | 75.200 | 74.800 | 75.000 | 75.000 | 1,516 |
| 2026-10-12 | 74.800 | 76.000 | 74.200 | 75.000 | 75.000 | 1,995 |
| 2026-10-09 | 74.000 | 74.800 | 74.000 | 74.000 | 74.000 | 2,181 |
| 2026-10-08 | 74.000 | 74.200 | 73.800 | 74.000 | 74.000 | 1,484 |
| 2026-10-07 | 75.000 | 75.200 | 73.800 | 73.800 | 73.800 | 1,709 |
| 2026-10-06 | 75.000 | 76.000 | 75.000 | 75.200 | 75.200 | 1,084 |
| 2026-10-05 | 74.400 | 74.800 | 73.600 | 74.800 | 74.800 | 2,211 |
| 2026-10-02 | 74.400 | 74.800 | 74.000 | 74.200 | 74.200 | 1,747 |
| 2026-10-01 | 76.200 | 76.200 | 74.400 | 74.400 | 74.400 | 2,350 |
| 2026-09-30 | 76.400 | 76.600 | 75.600 | 76.200 | 76.200 | 2,439 |
| 2026-09-29 | 77.400 | 77.400 | 76.200 | 76.200 | 76.200 | 3,062 |
| 2026-09-28 | 76.400 | 77.800 | 76.400 | 76.800 | 76.800 | 2,260 |
| 2026-09-25 | 76.200 | 77.400 | 76.200 | 77.400 | 77.400 | 2,331 |
| 2026-09-24 | 76.800 | 77.000 | 76.200 | 76.400 | 76.400 | 3,340 |
| 2026-09-23 | 77.200 | 77.200 | 76.000 | 77.000 | 77.000 | 1,315 |
| 2026-09-22 | 74.800 | 77.400 | 74.800 | 76.800 | 76.800 | 2,197 |
| 2026-09-21 | 75.000 | 75.400 | 74.600 | 75.200 | 75.200 | 1,538 |
| 2026-09-18 | 75.400 | 76.200 | 74.600 | 75.400 | 75.400 | 2,265 |
| 2026-09-17 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 1,631 |
| 2026-09-16 | 75.000 | 75.800 | 74.600 | 75.600 | 75.600 | 2,644 |
| 2026-09-15 | 74.400 | 75.600 | 74.400 | 75.200 | 75.200 | 2,535 |
| 2026-09-14 | 74.200 | 74.600 | 74.000 | 74.000 | 74.000 | 3,686 |
| 2026-09-11 | 73.000 | 75.200 | 73.000 | 74.600 | 74.600 | 2,927 |
| 2026-09-10 | 75.000 | 75.200 | 72.400 | 72.600 | 72.600 | 4,174 |
| 2026-09-09 | 74.800 | 75.600 | 74.400 | 75.400 | 75.400 | 1,626 |
| 2026-09-08 | 75.600 | 75.600 | 74.200 | 75.000 | 75.000 | 3,020 |
| 2026-09-07 | 75.800 | 76.200 | 75.600 | 75.600 | 75.600 | 1,742 |
| 2026-09-04 | 74.000 | 75.600 | 73.600 | 75.600 | 75.600 | 2,287 |
| 2026-09-03 | 73.400 | 74.200 | 73.000 | 74.200 | 74.200 | 3,133 |
| 2026-09-02 | 73.000 | 74.200 | 72.800 | 73.600 | 73.600 | 3,683 |
| 2026-09-01 | 74.800 | 75.400 | 73.400 | 74.000 | 74.000 | 4,103 |
| 2026-08-31 | 74.600 | 75.200 | 74.200 | 74.800 | 74.800 | 2,452 |
| 2026-08-28 | 73.600 | 75.200 | 73.400 | 74.600 | 74.600 | 7,686 |
| 2026-08-27 | 73.800 | 74.200 | 73.200 | 74.000 | 74.000 | 5,343 |
| 2026-08-26 | 73.600 | 74.600 | 72.800 | 73.800 | 73.800 | 9,899 |
| 2026-08-25 | 72.000 | 75.000 | 71.000 | 73.200 | 73.200 | 7,380 |
| 2026-08-24 | 69.000 | 71.600 | 68.400 | 70.600 | 70.600 | 11,677 |
| 2026-08-21 | 68.000 | 69.200 | 67.400 | 67.600 | 67.600 | 5,473 |
| 2026-08-20 | 69.400 | 70.800 | 68.400 | 68.400 | 68.400 | 7,303 |
| 2026-08-19 | 68.000 | 69.200 | 67.400 | 69.200 | 69.200 | 6,861 |
| 2026-08-18 | 69.600 | 69.800 | 69.000 | 69.000 | 69.000 | 2,739 |
| 2026-08-17 | 72.000 | 72.000 | 69.600 | 70.000 | 70.000 | 5,164 |
| 2026-08-14 | 72.200 | 72.200 | 71.200 | 71.400 | 71.400 | 5,959 |
| 2026-08-13 | 74.800 | 74.800 | 72.000 | 72.200 | 72.200 | 1,693 |
| 2026-08-12 | 73.200 | 76.400 | 72.400 | 72.800 | 72.800 | 10,858 |
| 2026-08-11 | 72.400 | 73.800 | 71.600 | 72.200 | 72.200 | 3,386 |
| 2026-08-10 | 73.600 | 74.000 | 70.600 | 71.400 | 71.400 | 16,519 |
| 2026-08-07 | 77.800 | 78.000 | 73.600 | 74.000 | 74.000 | 38,125 |
| 2026-08-06 | 88.000 | 89.800 | 86.800 | 86.800 | 86.800 | 3,562 |
| 2026-08-05 | 86.400 | 87.800 | 86.400 | 87.200 | 87.200 | 2,129 |
| 2026-08-04 | 86.200 | 87.600 | 85.600 | 86.800 | 86.800 | 3,125 |
| 2026-08-03 | 84.000 | 87.600 | 84.000 | 86.200 | 86.200 | 1,907 |
| 2026-07-31 | 84.600 | 85.800 | 83.600 | 84.600 | 84.600 | 1,317 |
| 2026-07-30 | 83.200 | 84.200 | 82.200 | 83.800 | 83.800 | 1,303 |
| 2026-07-29 | 84.000 | 84.000 | 82.400 | 83.000 | 83.000 | 2,143 |
| 2026-07-28 | 84.200 | 84.600 | 82.200 | 83.600 | 83.600 | 2,535 |
| 2026-07-27 | 83.600 | 84.400 | 83.600 | 84.000 | 84.000 | 937 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 1.0500 EUR |
| 2025-05-26 | 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.