Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	31.200	31.200	30.500	30.800	29.573	1,558
2023-06-28	30.700	31.200	30.600	30.600	29.381	401
2023-06-27	30.700	30.700	30.500	30.500	29.285	141
2023-06-26	31.200	31.200	30.700	30.700	29.477	225
2023-06-23	31.200	31.200	30.700	31.200	29.957	308
2023-06-22	31.000	31.000	30.700	30.700	29.477	3,125
2023-06-21	31.100	31.600	31.000	31.100	29.861	1,116
2023-06-20	31.500	31.500	31.000	31.000	29.765	174
2023-06-19	31.500	31.500	31.000	31.000	29.765	485
2023-06-16	30.500	31.700	30.200	30.500	29.285	407
2023-06-15	30.200	30.300	30.200	30.300	29.093	21,307
2023-06-14	30.500	30.500	30.200	30.200	28.997	840
2023-06-13	31.000	31.000	30.500	30.500	29.285	293
2023-06-12	30.700	31.900	30.500	30.600	29.381	1,273
2023-06-09	31.600	31.600	30.200	30.200	28.997	1,285
2023-06-08	31.600	31.600	30.700	30.700	29.477	53
2023-06-07	31.600	31.600	30.500	30.500	29.285	263
2023-06-06	30.900	31.300	30.500	30.500	29.285	1,677
2023-06-05	31.700	31.700	30.900	30.900	29.669	353
2023-06-02	31.300	31.300	30.900	31.200	29.957	278
2023-06-01	31.800	31.800	31.000	31.300	30.053	85
2023-05-31	31.700	31.700	30.900	31.000	29.765	963
2023-05-30	31.200	31.600	30.800	30.800	29.573	373
2023-05-29	32.200	32.200	30.600	30.800	29.573	184
2023-05-26	31.000	31.500	30.200	31.500	30.245	748
2023-05-25	30.500	31.100	30.000	30.500	29.285	2,457
2023-05-24	30.300	31.200	30.000	30.400	29.189	375
2023-05-23	30.500	31.500	30.300	31.500	29.909	1,121
2023-05-22	30.500	31.200	30.500	30.600	29.054	383
2023-05-19	30.500	30.800	30.400	30.800	29.244	1,084
2023-05-18	30.900	31.000	30.700	30.700	29.149	489
2023-05-17	31.000	31.000	30.100	30.600	29.054	898
2023-05-16	30.300	30.900	30.200	30.200	28.675	282
2023-05-15	30.500	31.100	30.000	31.100	29.529	1,195
2023-05-12	30.300	31.000	30.200	31.000	29.434	279
2023-05-11	30.500	30.500	30.200	30.200	28.675	344
2023-05-10	30.600	31.000	30.600	30.600	29.054	450
2023-05-09	30.600	30.800	30.500	30.800	29.244	393
2023-05-08	30.500	31.800	30.400	31.800	30.194	802
2023-05-05	30.400	31.400	30.400	31.000	29.434	306
2023-05-04	30.400	30.400	30.400	30.400	28.865	163
2023-05-03	30.300	31.900	30.300	30.800	29.244	833
2023-05-02	30.400	30.700	30.200	30.200	28.675	1,049
2023-04-28	30.400	30.600	30.400	30.400	28.865	669
2023-04-27	30.900	30.900	30.600	30.700	29.149	756
2023-04-26	31.700	31.700	30.900	30.900	29.339	812
2023-04-25	32.000	32.400	31.600	31.600	30.004	705
2023-04-24	32.000	32.000	32.000	32.000	30.384	761
2023-04-21	32.000	32.000	31.800	31.800	30.194	437
2023-04-20	32.100	32.400	32.000	32.000	30.384	328
2023-04-19	32.900	32.900	32.100	32.100	30.479	506
2023-04-18	33.000	33.000	32.900	32.900	31.238	152
2023-04-17	32.900	33.000	32.900	33.000	31.333	238
2023-04-14	32.500	32.900	32.100	32.900	31.238	598
2023-04-13	33.000	33.000	32.500	32.500	30.859	870
2023-04-12	33.000	33.300	32.800	33.000	31.333	1,275
2023-04-11	33.500	33.500	32.700	33.000	31.333	1,503
2023-04-06	32.900	33.000	32.500	32.500	30.859	830
2023-04-04	32.800	33.500	32.800	32.900	31.238	1,184
2023-04-03	32.000	32.800	32.000	32.800	31.143	547

← NewerPage 15 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.