Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	37.600	37.600	37.300	37.300	35.814	5,812
2024-03-15	37.500	37.800	37.200	37.300	35.814	1,067
2024-03-14	37.600	37.600	36.700	37.200	35.718	1,695
2024-03-13	37.200	37.700	36.900	36.900	35.430	5,122
2024-03-12	36.800	37.200	36.500	37.000	35.526	1,890
2024-03-11	36.500	36.800	35.900	36.300	34.854	5,892
2024-03-08	36.200	37.100	36.000	36.400	34.950	64,094
2024-03-07	35.100	36.000	35.100	35.400	33.990	2,325
2024-03-06	35.000	35.400	34.900	35.200	33.798	2,088
2024-03-05	34.500	35.100	34.500	34.900	33.510	3,311
2024-03-04	33.500	35.000	33.500	34.500	33.126	5,870
2024-03-01	33.600	33.700	33.400	33.500	32.165	2,066
2024-02-29	33.700	33.700	33.400	33.700	32.357	1,015
2024-02-28	33.400	33.700	33.400	33.700	32.357	709
2024-02-27	33.200	33.600	33.200	33.600	32.261	1,412
2024-02-26	33.400	33.500	33.400	33.400	32.069	731
2024-02-23	33.000	33.400	33.000	33.400	32.069	325
2024-02-22	32.900	33.000	32.300	33.000	31.685	1,849
2024-02-21	33.000	33.000	32.200	32.200	30.917	1,517
2024-02-20	33.500	33.500	32.900	33.000	31.685	1,332
2024-02-19	33.500	33.500	33.000	33.100	31.781	335
2024-02-16	33.500	33.500	33.000	33.500	32.165	2,977
2024-02-15	33.500	33.500	33.100	33.500	32.165	168
2024-02-14	33.000	33.500	33.000	33.500	32.165	936
2024-02-13	33.200	33.200	33.100	33.100	31.781	735
2024-02-12	33.000	33.500	33.000	33.200	31.877	719
2024-02-09	33.100	33.400	33.000	33.000	31.685	940
2024-02-08	33.600	33.600	33.100	33.100	31.781	897
2024-02-07	33.700	33.700	33.200	33.200	31.877	296
2024-02-06	33.400	33.400	33.200	33.300	31.973	136
2024-02-05	33.200	33.600	33.200	33.300	31.973	704
2024-02-02	33.300	33.300	33.300	33.300	31.973	4
2024-02-01	33.700	33.700	33.200	33.700	32.357	1,495
2024-01-31	32.900	32.900	32.700	32.700	31.397	33,172
2024-01-30	33.100	33.700	32.800	33.600	32.261	7,204
2024-01-29	33.100	33.500	33.100	33.200	31.877	487
2024-01-26	33.100	33.500	33.000	33.100	31.781	435
2024-01-25	33.200	33.500	33.000	33.500	32.165	400
2024-01-24	33.500	33.500	33.100	33.100	31.781	846
2024-01-23	33.200	33.500	33.100	33.500	32.165	478
2024-01-22	33.500	33.500	33.100	33.100	31.781	451
2024-01-19	33.300	33.500	33.200	33.500	32.165	1,008
2024-01-18	33.300	33.300	33.300	33.300	31.973	90
2024-01-17	33.300	33.500	33.300	33.300	31.973	474
2024-01-16	33.600	33.600	33.500	33.500	32.165	350
2024-01-15	33.500	33.500	33.300	33.300	31.973	686
2024-01-12	33.700	33.800	33.200	33.600	32.261	1,075
2024-01-10	33.300	33.300	33.200	33.300	31.973	460
2024-01-09	33.500	33.500	33.300	33.300	31.973	2,874
2024-01-08	33.800	33.800	33.200	33.500	32.165	1,470
2024-01-05	33.400	33.400	33.200	33.400	32.069	1,165
2024-01-04	33.200	33.400	33.200	33.400	32.069	1,838
2024-01-03	33.400	33.400	33.200	33.200	31.877	541
2024-01-02	33.800	33.800	33.200	33.400	32.069	1,449
2023-12-29	33.700	33.700	33.200	33.200	31.877	43
2023-12-28	34.000	34.000	33.000	33.700	32.357	1,075
2023-12-27	33.700	34.200	33.500	33.500	32.165	1,447
2023-12-22	34.200	34.200	33.700	33.700	32.357	595
2023-12-20	34.000	34.200	34.000	34.000	32.645	348
2023-12-19	33.900	34.000	33.600	33.800	32.453	1,311

← NewerPage 12 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.