Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	33.000	33.200	33.000	33.200	31.877	682
2023-09-22	32.300	33.000	32.300	33.000	31.685	240
2023-09-21	31.800	33.200	31.700	32.100	30.821	2,608
2023-09-20	32.700	32.700	31.700	31.900	30.629	450
2023-09-19	32.000	32.500	31.700	32.500	31.205	685
2023-09-18	32.100	32.800	32.100	32.800	31.493	80
2023-09-15	32.500	32.900	32.000	32.900	31.589	1,530
2023-09-14	32.500	32.900	32.500	32.900	31.589	1,527
2023-09-13	32.600	32.700	32.500	32.700	31.397	97
2023-09-12	32.600	32.700	32.500	32.700	31.397	841
2023-09-11	32.800	33.000	32.800	32.900	31.589	1,472
2023-09-08	33.400	33.400	32.900	33.300	31.973	445
2023-09-07	33.400	33.900	33.400	33.600	32.261	1,012
2023-09-06	33.700	33.800	33.500	33.800	32.453	2,961
2023-09-05	33.000	33.500	33.000	33.500	32.165	1,595
2023-09-04	32.700	33.000	32.600	33.000	31.685	908
2023-09-01	32.800	32.800	32.800	32.800	31.493	41
2023-08-31	32.100	32.800	32.100	32.800	31.493	2,058
2023-08-30	32.600	32.700	31.900	32.100	30.821	1,795
2023-08-29	31.900	31.900	31.800	31.900	30.629	356
2023-08-28	31.700	31.900	31.700	31.900	30.629	325
2023-08-25	32.100	32.500	31.700	31.700	30.437	1,121
2023-08-24	32.800	32.800	32.400	32.400	31.109	559
2023-08-23	32.700	32.700	32.300	32.300	31.013	246
2023-08-22	32.700	32.800	32.700	32.800	31.493	304
2023-08-21	32.700	33.000	32.700	32.700	31.397	190
2023-08-18	32.800	33.800	32.700	33.500	32.165	1,088
2023-08-17	33.600	33.600	32.800	32.800	31.493	1,702
2023-08-16	33.100	33.600	33.100	33.600	32.261	948
2023-08-15	33.100	33.100	33.100	33.100	31.781	275
2023-08-14	33.700	33.700	33.000	33.200	31.877	1,130
2023-08-11	33.000	33.800	32.800	32.900	31.589	7,833
2023-08-10	32.100	32.600	32.000	32.600	31.301	842
2023-08-09	32.100	32.100	32.000	32.000	30.725	536
2023-08-08	32.400	32.600	32.100	32.100	30.821	1,473
2023-08-07	32.000	32.600	31.800	32.100	30.821	1,844
2023-08-04	32.000	32.500	31.800	31.800	30.533	2,350
2023-08-03	32.000	32.000	31.700	31.700	30.437	446
2023-08-02	31.700	32.100	31.700	31.800	30.533	1,027
2023-08-01	32.000	32.000	31.700	31.700	30.437	982
2023-07-31	32.000	32.000	31.600	32.000	30.725	2,514
2023-07-28	31.400	31.400	30.500	31.000	29.765	562
2023-07-27	30.500	31.100	30.500	31.000	29.765	635
2023-07-25	30.500	31.400	30.500	30.900	29.669	4,754
2023-07-24	31.600	31.600	30.600	30.900	29.669	1,617
2023-07-21	31.000	31.600	30.400	31.600	30.341	4,504
2023-07-20	30.600	30.600	30.600	30.600	29.381	13
2023-07-19	30.500	31.400	30.400	30.400	29.189	740
2023-07-18	31.000	31.100	30.400	30.400	29.189	239
2023-07-17	30.500	31.000	30.400	30.400	29.189	5,970
2023-07-14	30.800	31.000	30.200	30.300	29.093	1,461
2023-07-13	30.700	30.700	30.700	30.700	29.477	425
2023-07-12	30.700	30.800	30.300	30.300	29.093	64
2023-07-11	30.400	30.400	30.300	30.300	29.093	309
2023-07-10	30.400	30.800	30.400	30.700	29.477	403
2023-07-07	30.800	30.800	30.400	30.400	29.189	537
2023-07-06	30.500	30.500	30.500	30.500	29.285	130
2023-07-04	30.900	31.100	30.300	31.100	29.861	530
2023-07-03	31.000	31.000	30.600	30.600	29.381	133
2023-06-30	30.800	30.800	30.800	30.800	29.573	274

← NewerPage 14 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.