Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	112.00	113.00	111.60	113.00	99.365	1,019
2022-12-16	112.00	112.00	110.40	111.60	98.134	858
2022-12-15	112.20	113.00	110.40	111.40	97.958	1,007
2022-12-14	111.60	114.40	111.00	113.40	99.716	2,847
2022-12-13	110.20	111.60	109.00	111.00	97.606	1,989
2022-12-12	112.00	112.80	109.40	111.00	97.606	1,744
2022-12-09	113.00	113.80	112.00	112.00	98.485	825
2022-12-08	115.00	115.00	112.40	112.40	98.837	982
2022-12-07	115.60	116.00	113.60	114.40	100.60	753
2022-12-06	115.00	115.40	114.00	115.00	101.12	1,386
2022-12-05	116.00	117.00	114.40	114.40	100.60	1,512
2022-12-02	117.00	117.60	115.40	116.20	102.18	1,022
2022-12-01	120.20	120.80	116.40	116.40	102.35	397
2022-11-30	121.20	121.80	119.40	121.80	107.10	1,333
2022-11-29	117.80	120.60	117.00	120.60	106.05	1,125
2022-11-28	115.00	116.40	114.00	116.40	102.35	1,052
2022-11-25	116.00	117.40	115.40	115.40	101.48	932
2022-11-24	116.00	116.80	115.00	115.80	101.83	788
2022-11-23	113.60	115.80	113.60	115.80	101.83	1,039
2022-11-22	114.00	115.20	113.40	115.00	101.12	926
2022-11-21	113.60	115.40	113.00	114.60	100.77	911
2022-11-18	112.60	114.00	112.60	114.00	100.24	1,564
2022-11-17	113.60	114.00	112.60	112.80	99.189	641
2022-11-16	114.00	114.00	113.00	113.20	99.540	941
2022-11-15	113.00	114.40	113.00	113.80	100.07	1,270
2022-11-14	114.80	114.80	113.20	114.00	100.24	1,300
2022-11-11	114.80	114.80	113.40	114.60	100.77	2,092
2022-11-10	114.40	115.20	113.80	114.20	100.42	2,623
2022-11-09	115.00	115.00	113.80	114.60	100.77	1,392
2022-11-08	114.80	115.00	113.40	114.20	100.42	999
2022-11-07	114.60	114.80	114.00	114.80	100.95	1,846
2022-11-04	114.60	114.80	114.00	114.00	100.24	5,395
2022-11-03	115.00	115.00	114.20	114.20	100.42	950
2022-11-02	114.00	115.00	113.60	114.80	100.95	2,088
2022-11-01	114.20	115.20	113.60	113.60	99.892	1,429
2022-10-31	116.00	116.00	113.60	113.60	99.892	2,356
2022-10-28	114.40	115.00	113.60	115.00	101.12	473
2022-10-27	112.80	114.60	112.80	114.60	100.77	3,087
2022-10-26	115.00	115.00	113.80	115.00	101.12	3,473
2022-10-25	113.00	114.40	113.00	113.80	100.07	516
2022-10-24	113.60	116.00	113.00	113.40	99.716	403
2022-10-21	113.00	115.00	113.00	115.00	101.12	1,240
2022-10-20	114.40	114.40	113.80	114.00	100.24	521
2022-10-19	115.40	115.40	114.60	115.00	101.12	893
2022-10-18	118.20	121.00	114.20	114.20	100.42	1,507
2022-10-17	114.40	118.40	114.00	118.00	103.76	1,255
2022-10-14	112.80	113.60	112.80	113.00	99.365	401
2022-10-13	113.00	113.40	112.00	112.40	98.837	549
2022-10-12	112.20	112.60	112.00	112.00	98.485	376
2022-10-11	113.00	113.00	112.40	112.80	99.189	184
2022-10-10	110.20	113.40	110.20	112.40	98.837	371
2022-10-07	111.00	112.60	110.20	111.60	98.134	854
2022-10-06	113.60	113.60	111.60	112.20	98.661	597
2022-10-05	112.40	113.00	112.00	113.00	99.365	316
2022-10-04	111.80	113.00	110.80	113.00	99.365	2,755
2022-10-03	116.00	116.60	110.40	111.20	97.782	2,145
2022-09-30	113.60	117.40	113.20	117.40	103.23	991
2022-09-29	113.80	113.80	112.60	113.00	99.365	782
2022-09-28	113.60	113.60	111.40	113.60	99.892	555
2022-09-27	114.00	114.00	112.60	113.60	99.892	752

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	8.5000 CHF
2025-05-14	7.5000 CHF
2024-05-22	6.5000 CHF
2023-05-17	3.6000 CHF
2019-05-15	2.8000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.