Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	31.800	32.300	29.800	29.900	28.084	7,515
2022-01-17	32.000	32.300	31.900	32.300	30.338	2,866
2022-01-14	31.800	32.200	31.600	31.700	29.775	11,024
2022-01-13	32.200	32.200	30.800	31.800	29.869	4,276
2022-01-12	32.400	32.400	30.800	31.500	29.587	2,246
2022-01-11	31.700	32.300	31.400	32.300	30.338	6,834
2022-01-10	31.200	31.500	31.200	31.500	29.587	7,101
2022-01-07	30.700	31.200	30.700	31.100	29.211	5,023
2022-01-06	28.100	30.700	28.100	30.400	28.554	15,705
2022-01-05	28.500	29.700	28.400	29.500	27.708	5,096
2022-01-04	27.400	29.400	27.200	28.500	26.769	6,703
2022-01-03	26.900	27.400	26.400	27.400	25.736	2,355
2021-12-31	27.200	27.400	26.900	26.900	25.266	904
2021-12-30	27.000	27.200	26.900	27.100	25.454	683
2021-12-29	27.200	27.200	26.900	26.900	25.266	850
2021-12-28	26.800	27.000	26.500	27.000	25.360	581
2021-12-27	26.800	26.900	26.300	26.300	24.703	2,866
2021-12-24	26.400	26.800	26.400	26.600	24.985	496
2021-12-23	26.400	26.400	25.700	26.400	24.797	851
2021-12-22	25.500	26.600	25.500	26.400	24.797	1,495
2021-12-21	25.400	26.200	25.400	25.400	23.857	13,087
2021-12-20	26.200	26.200	25.400	26.200	24.609	1,768
2021-12-17	26.000	26.100	26.000	26.000	24.421	1,650
2021-12-16	25.600	26.500	25.400	26.100	24.515	2,332
2021-12-15	26.800	26.800	25.600	25.600	24.045	3,510
2021-12-14	27.600	27.600	26.800	26.800	25.172	2,877
2021-12-13	27.600	27.800	27.000	27.600	25.924	1,485
2021-12-10	27.300	27.800	26.600	26.900	25.266	1,799
2021-12-09	26.600	27.500	26.200	27.500	25.830	2,088
2021-12-08	27.000	27.100	26.500	26.500	24.891	2,878
2021-12-07	26.500	27.800	26.500	27.700	26.018	1,785
2021-12-06	26.000	28.000	26.000	27.900	26.206	3,391
2021-12-03	25.400	25.900	25.200	25.600	24.045	4,046
2021-12-02	25.400	25.400	25.400	25.400	23.857	300
2021-12-01	25.300	25.800	25.300	25.400	23.857	1,100
2021-11-30	25.900	25.900	25.500	25.500	23.951	1,815
2021-11-29	25.900	25.900	25.300	25.500	23.951	2,070
2021-11-26	25.500	25.900	25.000	25.300	23.763	3,463
2021-11-25	26.000	26.100	25.600	25.600	24.045	930
2021-11-24	25.900	26.400	25.300	25.700	24.139	2,260
2021-11-23	26.100	26.100	25.000	25.500	23.951	3,733
2021-11-22	25.700	25.700	25.200	25.600	24.045	4,692
2021-11-19	25.300	25.600	25.300	25.600	24.045	746
2021-11-18	25.500	25.700	25.200	25.200	23.670	1,400
2021-11-17	25.800	26.200	25.500	25.700	24.139	2,663
2021-11-16	26.700	26.700	26.000	26.000	24.421	4,546
2021-11-15	26.700	26.700	26.100	26.700	25.078	791
2021-11-12	26.600	26.700	26.500	26.500	24.891	2,111
2021-11-11	26.500	26.600	26.100	26.600	24.985	278
2021-11-10	26.000	26.400	26.000	26.000	24.421	2,521
2021-11-09	26.000	26.500	25.000	26.500	24.891	5,083
2021-11-08	26.400	26.400	25.200	25.200	23.670	8,077
2021-11-05	25.600	26.000	25.200	25.200	23.670	6,932
2021-11-04	25.500	26.000	25.500	25.600	24.045	3,131
2021-11-03	26.000	26.300	25.300	25.300	23.763	4,585
2021-11-02	26.300	26.300	26.100	26.100	24.515	2,843
2021-11-01	26.100	26.400	26.100	26.400	24.797	1,217
2021-10-29	26.400	26.500	26.400	26.400	24.797	5,831
2021-10-28	26.400	26.400	26.200	26.400	24.797	785
2021-10-27	26.400	26.400	26.100	26.400	24.797	2,666

← NewerPage 21 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.