Jensen-Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.900	43.100	42.100	43.100	41.933	1,808
2024-11-27	42.000	42.500	41.500	42.500	41.350	2,259
2024-11-26	42.000	43.400	41.300	43.000	41.836	4,184
2024-11-25	40.800	42.500	40.800	42.500	41.350	7,145
2024-11-22	41.200	41.600	40.000	40.400	39.306	4,490
2024-11-21	42.500	42.500	41.100	41.700	40.571	1,176
2024-11-20	42.200	42.500	41.400	42.500	41.350	1,241
2024-11-19	42.900	42.900	42.300	42.500	41.350	1,879
2024-11-18	43.700	43.700	42.900	43.500	42.322	3,155
2024-11-15	43.000	43.600	42.800	43.600	42.420	1,004
2024-11-14	43.800	43.900	42.800	43.800	42.614	3,137
2024-11-13	43.700	43.900	43.100	43.700	42.517	1,157
2024-11-12	43.200	43.700	43.200	43.700	42.517	808
2024-11-11	43.600	43.600	43.100	43.100	41.933	904
2024-11-08	43.500	43.500	43.200	43.200	42.031	699
2024-11-07	44.500	44.800	43.400	44.000	42.809	2,575
2024-11-06	43.900	45.200	43.700	45.000	43.782	8,626
2024-11-05	41.900	42.300	41.200	42.300	41.155	102
2024-11-04	41.100	42.400	41.000	41.900	40.766	2,556
2024-11-01	42.000	42.500	41.700	42.500	41.350	762
2024-10-31	42.000	42.500	41.000	41.700	40.571	1,327
2024-10-30	42.000	42.500	41.400	42.500	41.350	2,485
2024-10-29	41.600	42.000	40.900	42.000	40.863	12,139
2024-10-28	40.700	41.800	40.500	41.800	40.668	4,171
2024-10-25	41.000	41.000	40.500	40.500	39.404	1,041
2024-10-24	40.600	41.000	40.500	40.500	39.404	1,400
2024-10-23	40.900	41.400	40.800	40.800	39.696	1,118
2024-10-22	40.800	42.000	40.800	41.100	39.987	1,335
2024-10-21	41.300	41.700	40.800	41.000	39.890	1,064
2024-10-18	40.700	41.200	40.600	41.200	40.085	932
2024-10-17	40.700	40.800	40.500	40.800	39.696	3,684
2024-10-16	41.400	41.400	40.800	41.100	39.987	436
2024-10-15	41.400	41.400	41.000	41.400	40.279	1,025
2024-10-14	41.800	42.300	41.200	41.400	40.279	2,153
2024-10-11	42.000	42.300	40.000	41.000	39.890	3,694
2024-10-10	41.600	42.500	41.000	42.500	41.350	760
2024-10-09	42.200	42.200	41.100	41.100	39.987	850
2024-10-08	41.100	42.300	41.100	42.300	41.155	838
2024-10-07	42.500	42.500	41.000	42.000	40.863	962
2024-10-04	41.500	41.800	40.500	41.000	39.890	3,727
2024-10-03	41.500	41.600	41.500	41.500	40.377	475
2024-10-02	42.300	42.500	41.600	41.600	40.474	747
2024-10-01	41.500	42.300	41.500	42.300	41.155	448
2024-09-30	41.200	41.300	41.200	41.200	40.085	387
2024-09-27	41.300	41.300	41.200	41.300	40.182	111
2024-09-26	41.000	41.500	41.000	41.200	40.085	1,957
2024-09-25	41.200	41.300	40.800	41.000	39.890	1,773
2024-09-24	42.200	42.200	41.200	41.500	40.377	871
2024-09-23	41.500	42.100	41.200	41.700	40.571	2,507
2024-09-20	41.800	42.200	41.500	41.600	40.474	1,164
2024-09-19	41.500	42.200	41.300	41.600	40.474	992
2024-09-18	42.500	43.000	40.200	41.600	40.474	5,723
2024-09-17	43.600	43.600	42.700	42.700	41.544	1,243
2024-09-16	43.300	44.500	43.100	43.600	42.420	2,215
2024-09-13	43.000	43.200	43.000	43.000	41.836	703
2024-09-12	43.300	43.500	43.000	43.500	42.322	496
2024-09-11	43.200	43.600	43.100	43.100	41.933	249
2024-09-10	43.300	44.400	43.100	43.500	42.322	423
2024-09-09	44.500	44.500	43.000	43.400	42.225	1,218
2024-09-06	43.000	44.900	42.700	44.500	43.295	1,558

← NewerPage 9 of 22 · 1,266 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.