Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	27.800	27.800	26.700	27.800	26.396	605
2023-01-04	27.500	28.000	27.500	28.000	26.586	181
2023-01-03	26.800	27.900	26.800	27.900	26.491	594
2023-01-02	26.600	27.800	26.600	26.700	25.351	2,068
2022-12-30	26.900	26.900	26.300	26.500	25.162	866
2022-12-28	27.600	27.900	26.700	26.700	25.351	699
2022-12-27	27.300	27.600	27.300	27.600	26.206	289
2022-12-23	27.300	27.300	27.300	27.300	25.921	1,204
2022-12-22	27.400	27.500	27.200	27.200	25.826	1,392
2022-12-21	26.300	27.100	26.000	26.200	24.877	974
2022-12-20	26.200	26.200	26.200	26.200	24.877	157
2022-12-16	26.500	26.500	26.200	26.200	24.877	667
2022-12-15	27.200	27.200	26.000	26.200	24.877	1,414
2022-12-14	26.600	26.700	26.000	26.400	25.067	4,180
2022-12-13	26.700	27.200	26.400	26.600	25.257	2,612
2022-12-12	26.500	26.900	26.500	26.700	25.351	1,325
2022-12-09	27.500	27.500	26.700	26.800	25.446	349
2022-12-08	26.600	27.300	26.500	27.300	25.921	1,471
2022-12-07	27.500	27.500	26.800	26.800	25.446	205
2022-12-06	26.300	27.500	26.300	27.500	26.111	1,402
2022-12-05	27.300	27.400	26.500	26.500	25.162	2,698
2022-12-02	27.500	27.500	27.100	27.100	25.731	25
2022-12-01	27.500	27.500	27.000	27.000	25.636	1,369
2022-11-30	27.500	27.500	26.800	27.300	25.921	2,932
2022-11-29	27.600	27.800	27.400	27.400	26.016	2,029
2022-11-28	27.600	27.600	27.500	27.500	26.111	953
2022-11-25	28.200	28.200	27.800	27.800	26.396	361
2022-11-24	28.200	28.200	28.100	28.200	26.776	340
2022-11-23	27.600	28.400	27.600	28.200	26.776	182
2022-11-22	27.300	27.800	27.300	27.500	26.111	3,048
2022-11-21	28.100	28.100	27.600	27.600	26.206	445
2022-11-18	28.400	28.400	28.200	28.200	26.776	134
2022-11-17	28.300	28.300	28.300	28.300	26.871	18
2022-11-16	28.500	28.500	28.400	28.400	26.966	948
2022-11-15	28.800	28.800	28.500	28.500	27.061	557
2022-11-14	28.700	29.200	28.700	28.800	27.345	729
2022-11-11	29.200	29.200	28.800	28.800	27.345	370
2022-11-10	28.000	29.300	28.000	28.100	26.681	2,153
2022-11-09	28.300	28.300	28.000	28.000	26.586	643
2022-11-08	28.300	28.300	28.200	28.200	26.776	228
2022-11-07	29.300	29.300	28.100	28.100	26.681	1,442
2022-11-04	28.600	28.600	28.300	28.500	27.061	580
2022-11-03	28.800	28.800	28.500	28.700	27.250	34
2022-11-02	29.000	29.000	29.000	29.000	27.535	30
2022-11-01	28.000	29.000	28.000	28.800	27.345	672
2022-10-31	28.000	28.200	28.000	28.200	26.776	124
2022-10-28	27.800	28.700	27.800	28.700	27.250	222
2022-10-27	28.700	28.800	28.000	28.200	26.776	230
2022-10-26	28.700	28.700	28.400	28.400	26.966	29
2022-10-25	27.500	27.500	27.500	27.500	26.111	300
2022-10-21	26.900	27.500	26.800	27.500	26.111	239
2022-10-20	26.600	28.400	26.600	27.200	25.826	115
2022-10-19	27.300	27.300	26.600	26.800	25.446	1,435
2022-10-18	27.300	28.400	27.100	27.300	25.921	1,235
2022-10-17	27.200	27.300	27.200	27.300	25.921	70
2022-10-14	27.500	28.400	27.500	28.000	26.586	939
2022-10-13	27.600	27.600	27.500	27.500	26.111	335
2022-10-11	28.400	28.400	28.400	28.400	26.966	11
2022-10-10	28.000	29.100	28.000	28.400	26.966	3,203
2022-10-07	29.000	29.100	29.000	29.100	27.630	250

← NewerPage 17 of 22 · 1,266 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.