Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	29.200	29.200	29.200	29.200	27.725	200
2022-10-05	29.300	29.400	28.800	28.800	27.345	3,693
2022-10-04	29.300	29.300	28.900	29.300	27.820	489
2022-10-03	28.000	28.000	28.000	28.000	26.586	468
2022-09-30	28.000	28.000	28.000	28.000	26.586	11
2022-09-29	28.000	28.000	28.000	28.000	26.586	228
2022-09-28	28.900	28.900	28.000	28.000	26.586	1,822
2022-09-27	29.100	29.100	29.000	29.000	27.535	502
2022-09-26	29.500	29.500	29.100	29.100	27.630	938
2022-09-23	29.800	30.500	29.700	30.100	28.580	624
2022-09-22	29.600	30.100	29.600	30.100	28.580	253
2022-09-21	29.900	29.900	29.700	29.700	28.200	71
2022-09-20	31.400	31.500	30.600	30.600	29.054	903
2022-09-19	31.200	31.200	31.000	31.100	29.529	800
2022-09-16	29.600	31.100	29.600	30.200	28.675	1,959
2022-09-15	31.200	31.200	29.500	29.500	28.010	1,214
2022-09-14	30.900	31.700	30.900	31.300	29.719	1,093
2022-09-12	30.900	32.000	30.900	31.900	30.289	1,877
2022-09-09	31.300	31.800	31.300	31.800	30.194	5,031
2022-09-08	29.600	31.300	29.600	31.300	29.719	2,449
2022-09-07	29.500	29.600	29.400	29.600	28.105	460
2022-09-05	29.400	29.500	29.400	29.500	28.010	332
2022-09-02	29.900	30.000	29.500	30.000	28.485	1,270
2022-09-01	29.400	30.300	29.400	30.000	28.485	1,350
2022-08-31	30.000	30.100	29.500	29.500	28.010	971
2022-08-30	29.500	30.900	29.500	30.100	28.580	970
2022-08-29	31.400	31.400	29.400	29.400	27.915	2,822
2022-08-26	31.300	31.300	31.000	31.000	29.434	997
2022-08-25	32.000	32.000	31.000	31.000	29.434	712
2022-08-24	31.500	31.500	31.500	31.500	29.909	259
2022-08-23	32.000	32.000	31.500	32.000	30.384	2,450
2022-08-22	32.000	32.200	31.700	31.700	30.099	2,380
2022-08-19	31.800	32.400	31.500	31.900	30.289	1,189
2022-08-18	32.400	32.700	31.300	31.600	30.004	4,740
2022-08-17	32.000	32.000	31.000	31.000	29.434	1,544
2022-08-16	31.300	32.000	31.300	32.000	30.384	1,223
2022-08-15	31.900	32.000	31.500	31.500	29.909	2,010
2022-08-12	31.700	31.700	29.200	31.500	29.909	3,821
2022-08-11	30.400	31.700	30.300	30.900	29.339	1,822
2022-08-10	30.200	30.400	30.200	30.300	28.770	420
2022-08-09	30.200	30.200	30.000	30.000	28.485	10
2022-08-08	30.100	30.400	29.700	30.000	28.485	614
2022-08-05	30.400	30.400	29.700	29.700	28.200	152
2022-08-04	29.100	30.400	29.100	30.400	28.865	983
2022-08-03	30.000	30.000	29.100	30.000	28.485	1,441
2022-08-02	28.800	30.200	28.800	30.000	28.485	3,254
2022-08-01	29.700	30.000	29.500	30.000	28.485	507
2022-07-29	29.700	29.700	28.700	29.700	28.200	1,396
2022-07-27	28.000	29.700	28.000	29.700	28.200	37
2022-07-26	28.300	29.800	28.200	28.700	27.250	384
2022-07-25	30.000	30.000	29.700	30.000	28.485	516
2022-07-21	29.000	29.800	29.000	29.800	28.295	445
2022-07-20	29.000	29.500	29.000	29.300	27.820	414
2022-07-19	29.000	29.500	29.000	29.500	28.010	1,233
2022-07-18	28.900	29.400	28.900	29.000	27.535	940
2022-07-15	28.000	29.000	28.000	29.000	27.535	530
2022-07-14	27.500	28.000	27.500	27.900	26.491	1,106
2022-07-13	28.200	28.200	27.500	28.000	26.586	294
2022-07-11	27.500	29.400	27.400	28.300	26.871	702
2022-07-08	27.100	28.300	27.000	28.200	26.776	2,447

← NewerPage 18 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.