Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	60.000	61.600	59.200	60.800	59.977	19,327
2025-11-05	61.800	62.600	59.800	61.000	60.175	3,625
2025-11-04	62.400	62.800	62.000	62.400	61.556	1,445
2025-11-03	62.600	63.200	62.400	62.400	61.556	2,308
2025-10-31	62.000	63.200	62.000	62.600	61.753	1,074
2025-10-30	62.400	63.600	62.400	62.400	61.556	2,623
2025-10-29	62.400	63.000	62.400	62.600	61.753	422
2025-10-28	62.400	63.200	62.400	62.400	61.556	3,866
2025-10-27	62.600	62.800	62.200	62.400	61.556	730
2025-10-24	61.600	62.800	61.000	62.800	61.950	5,406
2025-10-23	61.600	61.600	60.800	60.800	59.977	1,182
2025-10-22	59.200	62.000	59.200	62.000	61.161	2,899
2025-10-21	59.400	59.400	58.200	58.600	57.807	2,489
2025-10-20	59.400	59.600	59.000	59.000	58.202	1,493
2025-10-17	59.200	59.800	59.000	59.200	58.399	1,030
2025-10-16	59.000	59.200	58.600	59.000	58.202	2,339
2025-10-15	58.800	59.200	58.200	58.800	58.004	3,325
2025-10-14	58.000	59.800	57.400	59.200	58.399	3,513
2025-10-13	58.200	59.000	56.000	58.000	57.215	9,417
2025-10-10	59.600	59.600	58.600	58.600	57.807	4,622
2025-10-09	59.200	60.000	59.200	59.600	58.794	1,819
2025-10-08	59.800	60.000	59.400	59.400	58.596	12,350
2025-10-07	59.800	59.800	59.600	59.600	58.794	1,131
2025-10-06	59.400	59.800	59.400	59.600	58.794	3,029
2025-10-03	59.600	60.000	58.200	59.400	58.596	31,936
2025-10-02	59.600	59.600	58.600	59.400	58.596	5,583
2025-10-01	60.200	60.400	59.600	59.600	58.794	4,734
2025-09-30	59.800	60.600	59.800	60.200	59.385	1,331
2025-09-29	60.400	60.800	59.800	59.800	58.991	2,907
2025-09-26	60.200	60.800	60.000	60.600	59.780	1,430
2025-09-25	62.400	62.400	60.000	60.000	59.188	3,214
2025-09-24	61.000	62.800	60.800	62.400	61.556	9,787
2025-09-23	60.000	61.400	60.000	61.400	60.569	6,527
2025-09-22	62.000	62.000	58.600	60.600	59.780	12,698
2025-09-19	62.800	62.800	62.000	62.000	61.161	2,051
2025-09-18	62.400	62.800	62.400	62.800	61.950	1,374
2025-09-17	63.400	63.400	62.400	62.800	61.950	3,101
2025-09-16	63.000	63.600	62.600	62.800	61.950	1,394
2025-09-15	62.600	63.200	62.600	63.200	62.345	2,835
2025-09-12	62.600	62.600	62.200	62.600	61.753	5,815
2025-09-11	62.600	63.600	62.600	63.000	62.148	1,814
2025-09-10	62.600	62.600	62.000	62.600	61.753	21,173
2025-09-09	62.600	62.600	62.000	62.600	61.753	1,620
2025-09-08	62.200	62.600	61.800	62.600	61.753	4,010
2025-09-05	62.000	62.600	61.800	62.000	61.161	5,068
2025-09-04	62.800	62.800	61.800	62.000	61.161	6,411
2025-09-03	61.200	62.800	61.200	62.600	61.753	3,205
2025-09-02	61.400	61.400	61.000	61.400	60.569	652
2025-09-01	61.600	62.000	61.000	61.400	60.569	1,095
2025-08-29	61.200	61.400	60.800	61.400	60.569	3,247
2025-08-28	61.400	62.600	61.000	61.200	60.372	7,783
2025-08-27	61.400	61.800	61.200	61.200	60.372	1,891
2025-08-26	62.400	62.600	62.000	62.000	61.161	1,845
2025-08-25	64.000	64.000	63.200	63.400	62.542	1,952
2025-08-22	61.400	63.800	61.200	63.800	62.937	7,062
2025-08-21	58.200	61.800	58.200	61.400	60.569	5,704
2025-08-20	57.200	58.600	57.200	58.600	57.807	7,315
2025-08-19	57.400	57.400	57.200	57.200	56.426	3,595
2025-08-18	57.000	57.400	57.000	57.200	56.426	19,911
2025-08-15	57.000	57.000	56.800	57.000	56.229	2,365

← NewerPage 5 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.