Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	44.000	44.000	43.000	43.400	42.225	1,329
2024-09-04	43.500	43.900	43.300	43.800	42.614	983
2024-09-03	44.600	44.800	43.600	43.600	42.420	1,549
2024-09-02	45.000	45.000	44.500	45.000	43.782	1,225
2024-08-30	45.200	45.200	44.500	45.100	43.879	1,219
2024-08-29	45.000	46.000	44.900	45.200	43.976	1,711
2024-08-28	44.200	46.000	44.200	45.700	44.463	5,148
2024-08-27	43.800	44.600	43.500	44.600	43.393	4,807
2024-08-26	43.500	43.900	43.500	43.600	42.420	1,383
2024-08-23	44.000	44.000	43.500	44.000	42.809	341
2024-08-22	43.900	44.000	43.500	43.600	42.420	2,060
2024-08-21	43.600	44.000	43.300	43.900	42.712	1,061
2024-08-20	43.600	44.000	43.500	44.000	42.809	2,160
2024-08-19	43.500	43.600	43.000	43.500	42.322	7,513
2024-08-16	42.300	42.900	42.300	42.900	41.739	417
2024-08-15	42.700	42.800	42.300	42.300	41.155	166
2024-08-14	42.200	42.900	42.200	42.800	41.641	772
2024-08-13	43.400	43.400	42.200	42.200	41.058	1,472
2024-08-12	43.500	43.500	42.400	43.400	42.225	3,046
2024-08-09	41.600	43.000	41.400	42.100	40.960	10,845
2024-08-08	39.900	40.400	39.800	40.400	39.306	189
2024-08-07	39.900	40.700	39.900	40.000	38.917	1,252
2024-08-06	38.500	41.000	38.500	39.900	38.820	6,687
2024-08-05	39.600	39.600	37.500	38.400	37.361	3,688
2024-08-02	40.600	40.600	40.100	40.300	39.209	7,423
2024-08-01	40.700	40.900	40.700	40.900	39.793	72
2024-07-31	41.300	41.300	40.900	40.900	39.793	140
2024-07-30	41.000	41.400	40.800	41.400	40.279	1,561
2024-07-29	40.500	41.300	40.500	41.100	39.987	744
2024-07-26	40.200	41.000	40.200	40.800	39.696	7,601
2024-07-25	41.500	41.500	40.800	40.900	39.793	999
2024-07-24	41.200	41.700	40.800	41.700	40.571	946
2024-07-23	40.500	41.300	40.500	41.300	40.182	2,205
2024-07-22	39.600	40.400	39.600	40.400	39.306	426
2024-07-19	39.600	40.400	39.600	39.600	38.528	1,128
2024-07-18	39.900	40.100	39.600	40.000	38.917	506
2024-07-17	39.900	40.400	39.800	40.200	39.112	116
2024-07-16	40.300	40.500	39.500	40.000	38.917	576
2024-07-15	40.000	40.600	39.500	40.600	39.501	1,017
2024-07-12	39.800	40.000	39.700	40.000	38.917	768
2024-07-11	39.800	40.000	39.700	40.000	38.917	2,125
2024-07-10	40.000	40.300	39.900	40.000	38.917	1,393
2024-07-09	40.500	40.900	39.600	40.000	38.917	3,347
2024-07-08	40.000	41.000	39.900	41.000	39.890	1,107
2024-07-05	40.700	40.700	39.900	40.000	38.917	711
2024-07-04	40.600	40.700	39.600	39.800	38.723	1,615
2024-07-03	40.700	40.700	40.200	40.200	39.112	523
2024-07-02	40.500	40.700	40.400	40.600	39.501	375
2024-07-01	40.800	40.900	40.500	40.700	39.598	704
2024-06-28	40.800	41.200	40.400	41.200	40.085	1,322
2024-06-27	40.700	41.200	40.500	40.800	39.696	233
2024-06-26	40.700	41.300	40.600	41.300	40.182	986
2024-06-25	41.400	41.400	40.500	41.000	39.890	1,191
2024-06-24	41.000	41.000	41.000	41.000	39.890	253
2024-06-21	40.500	41.200	40.500	41.000	39.890	1,796
2024-06-20	40.600	40.600	40.100	40.500	39.404	1,608
2024-06-19	41.200	41.200	40.700	40.700	39.598	101
2024-06-18	40.800	41.400	40.100	41.400	40.279	2,267
2024-06-17	40.400	40.800	40.400	40.800	39.696	755
2024-06-14	40.500	40.900	40.500	40.800	39.696	902

← NewerPage 10 of 22 · 1,265 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.