Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	31.000	32.000	31.000	32.000	30.057	740
2022-04-11	31.000	31.100	31.000	31.000	29.117	810
2022-04-08	31.300	31.500	31.100	31.300	29.399	993
2022-04-07	31.000	31.800	31.000	31.700	29.775	1,201
2022-04-06	31.500	32.400	31.000	31.000	29.117	11,826
2022-04-05	31.800	32.000	31.800	31.900	29.963	1,732
2022-04-04	31.800	31.900	31.800	31.800	29.869	4,903
2022-04-01	31.600	31.800	31.600	31.800	29.869	905
2022-03-31	31.700	31.800	31.700	31.700	29.775	4,081
2022-03-30	31.000	31.700	31.000	31.700	29.775	3,155
2022-03-29	31.000	31.200	31.000	31.200	29.305	2,042
2022-03-28	31.200	31.500	31.000	31.200	29.305	2,715
2022-03-25	31.500	31.500	31.200	31.200	29.305	160
2022-03-24	31.500	31.500	31.000	31.000	29.117	2,130
2022-03-23	31.500	31.700	31.000	31.500	29.587	4,419
2022-03-22	31.200	32.100	31.200	31.700	29.775	5,692
2022-03-21	31.000	31.200	30.000	31.200	29.305	4,263
2022-03-18	30.400	30.900	30.100	30.800	28.929	2,717
2022-03-17	29.900	30.300	29.500	30.300	28.460	3,266
2022-03-16	28.700	29.900	28.700	29.900	28.084	1,937
2022-03-15	29.000	29.000	28.100	28.700	26.957	2,110
2022-03-14	28.600	29.500	28.600	29.200	27.427	1,127
2022-03-11	28.800	29.000	28.200	29.000	27.239	9,824
2022-03-10	27.000	27.000	25.700	25.800	24.233	911
2022-03-09	24.600	26.800	24.200	26.300	24.703	38,302
2022-03-08	24.200	25.000	24.000	24.500	23.012	1,940
2022-03-07	25.500	25.700	23.800	24.300	22.824	9,445
2022-03-04	26.000	26.200	24.500	26.200	24.609	5,324
2022-03-03	26.300	26.500	25.900	26.400	24.797	268
2022-03-02	26.200	26.500	25.700	26.500	24.891	532
2022-03-01	26.500	26.700	26.000	26.200	24.609	2,163
2022-02-28	27.200	27.200	26.500	27.100	25.454	3,350
2022-02-25	26.100	26.400	26.000	26.100	24.515	5,815
2022-02-24	27.200	27.200	26.000	26.200	24.609	5,141
2022-02-23	26.700	27.900	26.500	27.200	25.548	3,441
2022-02-22	26.900	27.900	26.700	26.900	25.266	4,426
2022-02-21	28.200	28.200	26.900	27.200	25.548	6,077
2022-02-18	28.800	29.000	28.100	29.000	27.239	1,900
2022-02-17	29.000	29.200	28.900	29.200	27.427	365
2022-02-16	29.800	30.500	29.100	29.100	27.333	1,483
2022-02-15	29.900	30.000	29.900	29.900	28.084	241
2022-02-14	30.900	30.900	30.000	30.000	28.178	1,981
2022-02-11	30.900	30.900	30.500	30.900	29.023	2,515
2022-02-10	30.300	30.600	30.000	30.300	28.460	556
2022-02-09	29.800	30.800	29.800	30.400	28.554	3,779
2022-02-08	29.500	29.900	29.500	29.600	27.802	302
2022-02-07	29.700	29.800	29.400	29.500	27.708	798
2022-02-04	29.600	29.700	29.200	29.500	27.708	1,178
2022-02-03	29.200	29.600	29.200	29.600	27.802	206
2022-02-02	29.400	29.500	29.200	29.300	27.521	624
2022-02-01	28.700	29.400	28.700	29.300	27.521	845
2022-01-31	28.900	29.100	28.400	28.700	26.957	2,544
2022-01-28	29.700	29.700	28.700	28.900	27.145	1,521
2022-01-27	29.900	29.900	29.100	29.100	27.333	2,499
2022-01-26	28.300	29.400	28.100	29.000	27.239	1,281
2022-01-25	28.200	28.600	28.000	28.100	26.393	2,002
2022-01-24	29.000	29.400	27.800	28.200	26.487	3,986
2022-01-21	29.600	30.000	29.500	29.800	27.990	2,327
2022-01-20	29.700	30.900	29.300	30.900	29.023	4,779
2022-01-19	30.000	30.800	29.300	29.900	28.084	3,006

← NewerPage 20 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.