Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.900	33.900	33.500	33.900	32.549	1,573
2023-12-15	33.500	33.500	33.200	33.200	31.877	280
2023-12-14	34.000	34.000	33.000	33.100	31.781	2,587
2023-12-13	33.600	33.600	33.200	33.200	31.877	2,081
2023-12-12	33.400	33.900	33.200	33.400	32.069	1,370
2023-12-11	33.500	33.500	33.300	33.400	32.069	1,192
2023-12-08	34.000	34.000	33.500	33.500	32.165	265
2023-12-07	34.000	34.000	33.500	33.500	32.165	245
2023-12-06	33.300	34.000	33.200	33.600	32.261	1,535
2023-12-05	33.900	33.900	33.200	33.200	31.877	504
2023-12-04	33.800	33.900	33.100	33.900	32.549	2,168
2023-12-01	34.800	34.800	34.000	34.000	32.645	1,648
2023-11-30	35.200	35.200	35.000	35.100	33.702	1,684
2023-11-29	35.400	35.400	34.700	35.200	33.798	963
2023-11-28	35.000	35.400	34.800	34.900	33.510	3,143
2023-11-27	34.700	35.000	34.700	35.000	33.606	1,499
2023-11-24	34.400	34.900	34.300	34.800	33.414	6,325
2023-11-23	34.400	34.800	34.300	34.300	32.934	1,509
2023-11-22	34.400	34.400	34.000	34.400	33.030	356
2023-11-21	34.000	34.000	33.900	34.000	32.645	1,088
2023-11-20	33.900	34.000	33.600	33.900	32.549	1,207
2023-11-17	33.000	33.900	33.000	33.900	32.549	1,694
2023-11-16	32.800	33.400	32.800	33.400	32.069	1,482
2023-11-15	32.900	33.300	32.600	33.000	31.685	1,145
2023-11-14	32.700	33.000	32.700	32.800	31.493	653
2023-11-13	32.800	32.900	32.500	32.500	31.205	634
2023-11-10	32.700	33.000	32.500	32.800	31.493	2,382
2023-11-09	34.000	34.400	33.300	33.300	31.973	7,824
2023-11-08	31.200	32.800	31.200	32.000	30.725	475
2023-11-07	31.700	31.900	31.600	31.600	30.341	309
2023-11-06	31.900	32.500	31.500	31.700	30.437	1,448
2023-11-03	31.200	31.900	31.200	31.700	30.437	1,794
2023-11-02	31.300	31.500	31.200	31.300	30.053	1,760
2023-11-01	31.300	31.300	31.000	31.000	29.765	129
2023-10-31	31.400	31.400	31.200	31.200	29.957	1,597
2023-10-30	31.500	31.500	31.500	31.500	30.245	616
2023-10-27	31.500	31.500	31.500	31.500	30.245	403
2023-10-26	31.500	31.900	31.500	31.800	30.533	1,093
2023-10-25	31.600	31.600	31.500	31.500	30.245	560
2023-10-24	31.600	31.600	31.600	31.600	30.341	75
2023-10-23	32.000	32.000	31.600	31.600	30.341	602
2023-10-20	32.000	32.300	31.900	32.100	30.821	432
2023-10-19	32.200	32.200	31.700	32.100	30.821	435
2023-10-18	31.700	32.800	31.700	32.800	31.493	1,171
2023-10-17	32.400	32.400	32.400	32.400	31.109	22
2023-10-16	32.500	32.700	32.100	32.500	31.205	1,084
2023-10-13	32.900	32.900	32.100	32.100	30.821	896
2023-10-12	32.100	32.800	32.000	32.800	31.493	3,763
2023-10-11	32.300	32.300	32.000	32.000	30.725	311
2023-10-10	31.600	32.900	31.600	32.700	31.397	992
2023-10-09	31.300	31.500	31.300	31.400	30.149	1,012
2023-10-06	31.300	32.700	31.300	31.600	30.341	736
2023-10-05	31.700	32.000	31.700	31.900	30.629	1,065
2023-10-04	31.300	31.900	30.800	31.900	30.629	1,258
2023-10-03	31.800	32.000	31.300	32.000	30.725	755
2023-10-02	32.000	32.500	31.700	32.000	30.725	1,683
2023-09-29	31.800	32.000	31.800	32.000	30.725	370
2023-09-28	31.900	32.000	31.800	32.000	30.725	122
2023-09-27	31.700	32.900	31.200	31.400	30.149	907
2023-09-26	33.000	33.000	31.500	31.600	30.341	2,171

← NewerPage 13 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.