Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	69.000	69.000	67.600	68.600	67.672	1,840
2026-04-29	71.400	72.400	69.000	69.000	68.066	3,554
2026-04-28	69.400	70.600	69.400	70.200	69.250	182
2026-04-27	70.000	70.800	69.400	70.000	69.053	3,182
2026-04-24	70.000	71.200	70.000	70.000	69.053	1,340
2026-04-23	71.000	71.000	70.000	70.200	69.250	807
2026-04-22	71.000	71.200	69.400	70.400	69.447	1,880
2026-04-21	72.000	72.000	71.000	71.000	70.039	1,010
2026-04-20	70.000	71.600	69.200	71.600	70.631	1,257
2026-04-17	69.400	71.000	68.800	71.000	70.039	1,488
2026-04-16	71.400	71.400	69.000	69.200	68.264	1,684
2026-04-15	70.400	71.800	70.400	70.800	69.842	2,370
2026-04-14	70.000	70.800	69.800	70.400	69.447	1,232
2026-04-13	69.000	69.600	69.000	69.600	68.658	758
2026-04-10	68.200	69.200	68.200	69.000	68.066	447
2026-04-09	70.000	70.000	68.000	68.000	67.080	574
2026-04-08	67.200	70.000	67.200	68.800	67.869	2,131
2026-04-07	66.400	68.200	65.000	65.000	64.121	2,194
2026-04-02	67.000	67.000	65.400	66.200	65.304	2,259
2026-04-01	64.200	67.000	64.200	67.000	66.093	1,020
2026-03-31	62.600	63.400	62.600	63.400	62.542	4,118
2026-03-30	64.000	64.400	61.400	63.400	62.542	4,874
2026-03-27	64.000	64.000	63.400	63.600	62.739	1,933
2026-03-26	67.400	67.400	64.000	64.000	63.134	2,689
2026-03-25	65.200	66.000	64.800	65.200	64.318	3,988
2026-03-24	67.800	68.000	63.600	64.400	63.529	5,164
2026-03-23	68.000	68.800	65.000	67.800	66.883	10,114
2026-03-20	71.000	71.000	68.800	68.800	67.869	3,151
2026-03-19	71.200	72.000	70.800	71.000	70.039	2,394
2026-03-18	70.200	73.200	70.200	73.000	72.012	3,283
2026-03-17	70.000	71.200	70.000	70.000	69.053	911
2026-03-16	71.600	72.000	70.000	70.000	69.053	17,103
2026-03-13	72.000	72.400	71.200	71.200	70.237	3,401
2026-03-12	72.000	72.800	72.000	72.200	71.223	3,839
2026-03-11	69.800	72.000	69.600	72.000	71.026	4,576
2026-03-10	69.000	69.800	68.800	69.600	68.658	2,118
2026-03-09	67.800	68.000	66.000	68.000	67.080	4,496
2026-03-06	68.000	69.800	67.800	69.000	68.066	12,805
2026-03-05	66.000	66.800	65.200	65.200	64.318	2,375
2026-03-04	64.000	66.200	64.000	65.800	64.910	1,903
2026-03-03	66.800	66.800	63.000	64.200	63.331	4,455
2026-03-02	66.800	66.800	65.200	66.600	65.699	2,585
2026-02-27	65.400	68.200	65.200	67.200	66.291	4,434
2026-02-26	65.000	65.400	64.200	65.200	64.318	17,799
2026-02-25	64.000	65.600	63.800	65.000	64.121	5,340
2026-02-24	62.600	63.600	61.600	63.600	62.739	6,152
2026-02-23	62.600	63.400	62.600	63.000	62.148	4,062
2026-02-20	63.400	63.400	63.000	63.000	62.148	397
2026-02-19	64.000	64.000	62.600	62.600	61.753	1,309
2026-02-18	63.600	64.200	63.600	64.000	63.134	1,070
2026-02-17	64.000	64.200	63.400	63.800	62.937	1,055
2026-02-16	63.600	64.000	62.800	64.000	63.134	2,522
2026-02-13	63.000	63.000	62.600	63.000	62.148	549
2026-02-12	62.400	63.800	62.400	62.600	61.753	5,012
2026-02-11	61.800	61.800	61.200	61.600	60.767	732
2026-02-10	62.200	62.400	61.600	61.600	60.767	832
2026-02-09	61.200	62.600	61.200	62.000	61.161	2,364
2026-02-06	63.000	63.000	61.200	61.200	60.372	2,118
2026-02-05	62.000	63.000	61.400	62.400	61.556	1,400
2026-02-04	64.000	64.000	62.200	62.200	61.358	1,183

← NewerPage 3 of 22 · 1,267 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.