Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	41.000	41.000	40.700	40.800	39.696	1,482
2024-06-12	40.500	41.500	40.500	41.500	40.377	14,686
2024-06-11	40.900	41.500	40.700	40.700	39.598	858
2024-06-10	41.600	41.600	40.900	41.600	40.474	1,884
2024-06-07	40.900	41.800	40.600	41.800	40.668	1,171
2024-06-06	41.500	41.500	40.700	40.900	39.793	2,821
2024-06-05	40.900	41.200	40.900	41.200	40.085	1,169
2024-06-04	41.000	41.500	40.900	40.900	39.793	1,626
2024-06-03	41.500	41.500	41.000	41.000	39.890	993
2024-05-31	41.200	41.500	41.000	41.500	40.377	2,195
2024-05-30	41.500	41.500	40.700	41.400	40.279	5,499
2024-05-29	41.000	42.300	40.700	41.500	40.377	4,680
2024-05-28	41.200	41.200	39.900	40.400	39.306	4,653
2024-05-27	39.900	40.000	39.600	40.000	38.406	11,503
2024-05-24	38.300	39.000	38.300	39.000	37.446	1,538
2024-05-23	39.000	39.000	38.100	39.000	37.446	2,532
2024-05-22	38.800	39.200	38.800	39.000	37.446	3,237
2024-05-21	38.400	38.800	37.700	38.800	37.254	5,678
2024-05-20	38.400	38.500	38.200	38.500	36.966	1,202
2024-05-17	38.300	38.500	37.200	38.500	36.966	3,312
2024-05-16	37.700	38.300	37.200	38.300	36.774	607
2024-05-15	37.400	37.800	37.200	37.800	36.294	550
2024-05-14	37.600	38.300	37.600	37.900	36.390	659
2024-05-13	37.200	38.400	37.200	37.500	36.006	851
2024-05-10	38.000	38.000	37.000	37.000	35.526	806
2024-05-09	37.700	38.000	37.700	38.000	36.486	600
2024-05-08	37.600	37.900	36.800	37.500	36.006	1,326
2024-05-07	36.500	37.500	36.500	37.400	35.910	1,738
2024-05-06	37.400	37.400	36.400	36.500	35.046	517
2024-05-03	36.300	37.500	36.100	36.300	34.854	1,088
2024-05-02	36.500	37.000	36.300	36.300	34.854	1,746
2024-04-30	36.500	36.600	36.500	36.500	35.046	183
2024-04-29	37.000	37.000	36.500	36.500	35.046	114
2024-04-26	36.500	36.500	36.500	36.500	35.046	200
2024-04-25	36.800	36.800	36.200	36.200	34.758	714
2024-04-24	36.500	36.500	36.400	36.500	35.046	1,411
2024-04-23	37.400	37.400	36.200	36.500	35.046	1,331
2024-04-22	37.100	37.200	36.500	36.500	35.046	1,512
2024-04-19	37.500	37.500	36.700	37.000	35.526	1,494
2024-04-18	37.000	37.100	36.800	36.800	35.334	708
2024-04-17	37.700	37.700	36.800	37.500	36.006	1,035
2024-04-16	37.500	37.900	36.500	36.700	35.238	1,546
2024-04-15	37.900	37.900	37.600	37.600	36.102	219
2024-04-12	37.500	37.900	37.500	37.500	36.006	341
2024-04-11	37.400	37.900	37.200	37.200	35.718	487
2024-04-10	38.000	38.100	38.000	38.100	36.582	250
2024-04-09	37.800	37.800	37.500	37.600	36.102	1,299
2024-04-08	37.600	38.100	37.200	37.200	35.718	2,075
2024-04-05	38.200	38.600	37.500	37.600	36.102	2,587
2024-04-04	38.500	38.500	38.300	38.400	36.870	700
2024-04-03	38.500	38.600	37.900	38.500	36.966	2,163
2024-04-02	37.600	38.900	37.500	38.500	36.966	4,428
2024-03-28	37.500	38.000	36.700	36.900	35.430	2,829
2024-03-27	37.200	37.600	37.100	37.600	36.102	1,220
2024-03-26	36.700	37.200	36.700	37.000	35.526	1,854
2024-03-25	37.200	37.200	36.900	36.900	35.430	736
2024-03-22	37.200	37.500	37.100	37.200	35.718	1,703
2024-03-21	37.000	37.500	37.000	37.200	35.718	617
2024-03-20	37.200	37.200	37.200	37.200	35.718	594
2024-03-19	37.600	38.000	37.300	37.500	36.006	3,649

← NewerPage 11 of 22 · 1,268 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.