Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	57.000	57.000	56.800	57.000	56.229	2,365
2025-08-14	57.600	57.600	56.600	57.000	56.229	2,581
2025-08-13	57.200	57.600	56.400	57.600	56.821	3,700
2025-08-12	58.000	58.000	57.000	57.000	56.229	3,229
2025-08-11	57.800	57.800	57.000	57.800	57.018	47,616
2025-08-08	58.000	58.000	56.400	57.200	56.426	25,255
2025-08-07	57.400	58.000	57.400	57.400	56.623	1,211
2025-08-06	57.400	58.000	57.400	57.800	57.018	729
2025-08-05	57.000	57.800	57.000	57.600	56.821	335
2025-08-04	57.200	57.400	56.200	57.000	56.229	15,927
2025-08-01	58.000	58.000	57.200	57.400	56.623	637
2025-07-31	57.200	58.000	57.200	58.000	57.215	25,031
2025-07-30	57.000	57.200	56.600	57.200	56.426	31,828
2025-07-29	56.800	57.200	56.000	57.200	56.426	588
2025-07-28	58.000	58.000	56.400	57.200	56.426	1,182
2025-07-25	58.000	58.000	57.000	58.000	57.215	270
2025-07-24	57.600	57.800	57.000	57.800	57.018	548
2025-07-23	57.800	57.800	55.000	57.000	56.229	17,466
2025-07-22	57.000	57.800	57.000	57.800	57.018	411
2025-07-21	57.000	57.800	57.000	57.800	57.018	664
2025-07-18	56.800	57.400	56.800	57.400	56.623	1,665
2025-07-17	57.800	58.000	57.000	57.200	56.426	399
2025-07-16	58.000	58.000	57.600	57.800	57.018	599
2025-07-15	58.000	58.200	56.400	58.000	57.215	2,792
2025-07-14	57.400	58.200	57.400	57.600	56.821	15,853
2025-07-11	58.400	59.400	58.400	58.600	57.807	1,871
2025-07-10	58.400	58.600	58.200	58.400	57.610	2,395
2025-07-09	58.200	59.400	58.200	58.600	57.807	1,298
2025-07-08	57.400	58.800	57.400	58.400	57.610	3,984
2025-07-07	55.600	58.000	55.600	57.600	56.821	2,841
2025-07-04	55.200	56.200	54.200	55.600	54.848	2,263
2025-07-03	54.000	55.200	53.800	55.200	54.453	1,854
2025-07-02	53.600	54.400	52.800	54.400	53.664	2,755
2025-07-01	53.600	53.600	53.000	53.000	52.283	20,764
2025-06-30	53.400	53.600	52.800	53.600	52.875	3,502
2025-06-27	53.200	53.400	53.000	53.000	52.283	377
2025-06-26	53.400	53.400	52.600	52.600	51.888	19,970
2025-06-25	52.800	53.200	52.800	53.200	52.480	347
2025-06-24	53.000	53.000	52.200	52.800	52.086	1,360
2025-06-23	53.000	53.000	52.800	53.000	52.283	378
2025-06-20	53.400	53.400	53.000	53.000	52.283	4,119
2025-06-19	53.000	53.400	53.000	53.400	52.677	420
2025-06-18	53.400	53.400	53.000	53.000	52.283	2,885
2025-06-17	53.600	53.600	53.400	53.400	52.677	20,409
2025-06-16	53.800	53.800	53.200	53.200	52.480	994
2025-06-13	53.600	53.600	53.000	53.600	52.875	489
2025-06-12	53.800	53.800	53.200	53.800	53.072	439
2025-06-11	53.800	53.800	53.000	53.400	52.677	1,243
2025-06-10	54.000	54.000	53.400	53.600	52.875	478
2025-06-09	54.000	54.000	53.200	54.000	53.269	456
2025-06-06	52.600	53.600	51.800	53.600	52.875	2,591
2025-06-05	53.600	53.600	51.600	51.600	50.902	2,810
2025-06-04	54.000	54.400	53.200	53.400	52.677	12,826
2025-06-03	54.000	54.400	53.600	54.000	53.269	1,933
2025-06-02	54.000	54.200	53.600	53.600	52.875	2,226
2025-05-30	54.000	54.000	53.800	54.000	53.269	2,106
2025-05-29	54.000	54.000	53.400	54.000	53.269	3,301
2025-05-28	53.600	54.000	53.400	53.800	53.072	3,138
2025-05-27	53.400	54.000	52.600	53.200	52.480	4,064
2025-05-26	51.600	54.400	51.600	52.800	52.086	5,344

← NewerPage 6 of 22 · 1,268 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.