Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	27.100	27.100	27.100	27.100	25.731	4,865
2022-07-06	26.500	27.100	26.500	27.000	25.636	1,213
2022-07-05	27.000	27.100	26.600	26.600	25.257	1,947
2022-07-04	26.800	27.100	26.800	27.100	25.731	24,871
2022-07-01	27.300	27.300	26.500	26.900	25.541	29,580
2022-06-30	27.900	28.100	27.800	27.800	26.396	478
2022-06-29	28.000	28.000	27.900	27.900	26.491	444
2022-06-28	28.500	28.500	28.100	28.100	26.681	1,036
2022-06-27	28.400	28.500	28.300	28.500	27.061	427
2022-06-24	28.100	28.300	27.200	28.300	26.871	1,822
2022-06-23	29.600	29.600	28.500	28.500	27.061	1,337
2022-06-22	29.600	29.600	28.500	29.600	28.105	2,667
2022-06-21	29.300	30.000	29.300	29.900	28.390	990
2022-06-20	29.200	29.900	29.200	29.300	27.820	963
2022-06-17	28.800	29.400	28.800	29.000	27.535	765
2022-06-16	30.400	30.700	28.800	29.500	28.010	3,268
2022-06-15	30.300	31.100	30.300	30.700	29.149	1,649
2022-06-14	30.200	30.300	30.200	30.300	28.770	809
2022-06-13	30.200	30.400	30.100	30.300	28.770	946
2022-06-10	31.300	31.400	30.000	30.000	28.485	1,405
2022-06-09	32.000	32.100	31.900	32.100	30.479	1,339
2022-06-08	31.900	31.900	31.900	31.900	30.289	12
2022-06-07	32.000	32.300	32.000	32.300	30.669	795
2022-06-06	31.900	32.000	31.500	32.000	30.384	1,166
2022-06-03	31.900	31.900	31.900	31.900	30.289	31
2022-06-02	31.900	32.000	31.900	31.900	30.289	411
2022-06-01	32.000	32.100	31.900	31.900	30.289	2,228
2022-05-31	32.000	32.400	32.000	32.100	30.479	427
2022-05-30	32.500	32.500	32.200	32.300	30.669	767
2022-05-27	33.000	33.000	32.500	32.500	30.859	254
2022-05-26	31.100	33.000	30.600	33.000	31.333	696
2022-05-25	32.000	32.900	32.000	32.700	31.048	2,860
2022-05-24	31.900	33.000	31.900	32.700	31.048	3,048
2022-05-23	32.500	32.800	32.200	32.800	31.143	983
2022-05-20	31.600	32.500	31.600	32.500	30.526	1,933
2022-05-19	31.600	32.500	31.600	32.500	30.526	2,676
2022-05-18	32.500	32.500	32.100	32.500	30.526	483
2022-05-17	32.500	32.500	31.300	32.200	30.244	755
2022-05-16	31.400	33.000	31.300	33.000	30.996	4,681
2022-05-13	30.500	32.000	30.500	32.000	30.057	2,990
2022-05-12	30.800	30.800	30.500	30.500	28.648	3,260
2022-05-11	30.500	31.000	30.300	30.800	28.929	6,835
2022-05-10	31.300	31.300	30.600	31.000	29.117	1,920
2022-05-09	33.000	33.200	31.500	31.500	29.587	26,135
2022-05-06	32.600	33.400	31.800	31.800	29.869	3,985
2022-05-05	33.800	33.800	33.500	33.500	31.465	859
2022-05-04	33.300	34.000	33.300	33.800	31.747	2,440
2022-05-03	33.400	33.900	33.300	33.900	31.841	2,347
2022-05-02	33.200	33.400	32.800	33.400	31.372	6,532
2022-04-29	33.000	33.200	32.500	33.100	31.090	2,617
2022-04-28	32.500	33.200	32.500	33.000	30.996	1,806
2022-04-27	32.600	32.800	32.500	32.700	30.714	1,418
2022-04-26	32.700	32.800	32.700	32.700	30.714	232
2022-04-25	32.600	32.800	32.600	32.700	30.714	619
2022-04-22	32.500	33.400	32.500	33.400	31.372	3,668
2022-04-21	31.900	32.800	31.700	32.500	30.526	3,121
2022-04-20	31.200	31.900	31.200	31.500	29.587	938
2022-04-19	31.200	31.500	31.200	31.200	29.305	2,022
2022-04-14	31.100	31.800	31.100	31.200	29.305	4,492
2022-04-13	32.000	32.000	31.500	31.700	29.775	1,408

← NewerPage 19 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.