Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	32.000	32.800	32.000	32.800	31.143	547
2023-03-31	32.400	32.800	32.300	32.400	30.764	694
2023-03-30	33.500	33.500	32.400	32.400	30.764	381
2023-03-29	32.600	32.700	32.600	32.600	30.953	210
2023-03-28	33.400	33.700	32.600	32.600	30.953	893
2023-03-27	33.400	33.400	33.200	33.300	31.618	1,107
2023-03-24	32.900	33.400	32.700	32.900	31.238	4,659
2023-03-23	31.600	32.700	31.600	32.700	31.048	2,070
2023-03-22	31.800	32.200	31.800	32.000	30.384	1,402
2023-03-21	31.300	31.900	31.100	31.900	30.289	4,384
2023-03-20	31.200	31.400	31.000	31.000	29.434	883
2023-03-17	31.400	31.400	30.700	30.700	29.149	635
2023-03-15	31.400	31.400	30.500	31.400	29.814	1,792
2023-03-14	31.500	31.500	31.000	31.500	29.909	191
2023-03-13	31.700	31.700	31.100	31.500	29.909	957
2023-03-10	32.000	32.900	31.400	31.700	30.099	8,219
2023-03-09	30.600	30.900	30.300	30.500	28.960	355
2023-03-08	30.600	30.600	30.500	30.500	28.960	104
2023-03-07	30.700	30.700	30.500	30.500	28.960	597
2023-03-06	30.600	31.000	30.400	30.600	29.054	1,173
2023-03-03	30.600	31.000	30.600	31.000	29.434	844
2023-03-02	30.600	30.600	30.500	30.500	28.960	278
2023-03-01	30.600	30.600	30.500	30.500	28.960	823
2023-02-27	30.500	30.700	30.500	30.600	29.054	207
2023-02-24	30.600	30.600	30.500	30.500	28.960	985
2023-02-23	30.900	30.900	30.700	30.700	29.149	716
2023-02-22	30.500	30.900	30.500	30.500	28.960	1,735
2023-02-21	30.700	30.800	30.500	30.500	28.960	3,058
2023-02-20	30.800	30.800	30.800	30.800	29.244	155
2023-02-17	30.700	30.900	30.700	30.900	29.339	574
2023-02-16	30.800	30.900	30.700	30.700	29.149	300
2023-02-15	30.600	30.800	30.600	30.800	29.244	98
2023-02-14	30.500	30.700	30.500	30.700	29.149	207
2023-02-13	30.600	30.600	30.500	30.500	28.960	767
2023-02-10	30.500	30.800	30.500	30.500	28.960	1,120
2023-02-09	30.800	30.900	30.500	30.700	29.149	543
2023-02-08	30.300	30.700	30.200	30.700	29.149	447
2023-02-07	30.400	30.400	30.000	30.000	28.485	535
2023-02-06	30.000	30.400	30.000	30.400	28.865	2,460
2023-02-03	30.500	30.700	30.500	30.700	29.149	120
2023-02-02	30.500	30.800	30.500	30.700	29.149	18,354
2023-02-01	30.600	30.600	30.600	30.600	29.054	100
2023-01-31	30.600	30.600	30.500	30.500	28.960	94
2023-01-30	30.500	30.500	30.500	30.500	28.960	63
2023-01-27	30.600	30.700	30.600	30.700	29.149	25
2023-01-26	30.900	30.900	30.600	30.900	29.339	152
2023-01-25	30.600	30.900	30.500	30.600	29.054	737
2023-01-24	30.000	30.600	29.800	30.600	29.054	1,009
2023-01-23	29.500	30.000	29.500	30.000	28.485	894
2023-01-20	29.300	29.500	29.300	29.300	27.820	421
2023-01-19	29.500	29.500	29.100	29.500	28.010	2,358
2023-01-18	29.500	29.600	29.100	29.600	28.105	668
2023-01-17	29.100	29.500	29.100	29.300	27.820	16,164
2023-01-16	29.000	29.200	29.000	29.000	27.535	1,785
2023-01-13	28.200	28.700	28.100	28.700	27.250	1,117
2023-01-12	28.500	28.600	28.300	28.300	26.871	1,295
2023-01-11	28.500	28.500	28.400	28.500	27.061	528
2023-01-10	28.500	28.500	28.100	28.200	26.776	511
2023-01-09	28.000	28.600	28.000	28.300	26.871	2,045
2023-01-06	27.400	27.900	27.400	27.900	26.491	15,383

← NewerPage 16 of 22 · 1,269 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.