Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	120.00	120.00	113.60	114.20	100.42	1,084
2022-09-23	120.00	121.00	120.00	120.00	105.52	6,520
2022-09-22	120.00	121.80	119.00	121.00	106.40	5,018
2022-09-21	113.00	119.40	112.40	118.80	104.46	6,227
2022-09-20	114.40	114.40	110.00	113.40	99.716	3,237
2022-09-19	114.00	114.00	107.40	113.60	99.892	4,007
2022-09-16	118.00	118.00	114.40	114.40	100.60	2,804
2022-09-15	117.40	118.40	116.60	117.00	102.88	1,634
2022-09-14	121.80	121.80	116.00	116.00	102.00	1,294
2022-09-13	121.80	123.80	120.80	122.40	107.63	2,872
2022-09-12	122.00	123.60	121.80	123.00	108.16	499
2022-09-09	121.00	121.00	118.40	120.40	105.87	1,178
2022-09-08	121.80	121.80	118.20	121.40	106.75	1,578
2022-09-07	117.40	120.80	116.00	120.80	106.22	1,326
2022-09-06	117.40	118.00	116.60	116.80	102.71	733
2022-09-05	120.40	120.40	116.80	116.80	102.71	2,255
2022-09-02	119.00	120.60	119.00	120.60	106.05	1,767
2022-09-01	123.40	123.40	119.00	119.20	104.82	1,227
2022-08-31	119.00	121.00	119.00	121.00	106.40	1,664
2022-08-30	120.00	121.00	118.40	120.00	105.52	1,447
2022-08-29	122.00	122.00	119.40	120.00	105.52	1,273
2022-08-26	121.80	122.00	121.00	122.00	107.28	477
2022-08-25	121.40	122.00	120.60	120.80	106.22	1,277
2022-08-24	121.20	122.60	121.00	121.00	106.40	980
2022-08-23	121.20	123.20	121.00	123.20	108.33	1,018
2022-08-22	124.40	125.00	121.20	121.20	106.58	3,038
2022-08-19	125.20	126.20	124.60	126.20	110.97	1,086
2022-08-18	126.60	127.20	125.80	125.80	110.62	318
2022-08-17	126.00	127.20	125.00	127.20	111.85	729
2022-08-16	124.20	126.60	124.20	126.00	110.80	742
2022-08-15	126.40	126.40	122.00	124.00	109.04	2,470
2022-08-12	126.60	126.60	124.80	126.40	111.15	506
2022-08-11	123.20	125.20	123.20	125.00	109.92	1,025
2022-08-10	125.00	125.00	122.40	122.60	107.81	1,023
2022-08-09	126.40	127.00	124.60	124.60	109.56	421
2022-08-08	128.20	129.00	125.20	125.80	110.62	747
2022-08-05	126.40	127.00	126.20	126.80	111.50	205
2022-08-04	127.80	128.40	125.20	126.20	110.97	988
2022-08-03	126.40	130.00	125.60	130.00	114.31	433
2022-08-02	128.60	128.60	125.00	126.40	111.15	1,567
2022-07-29	125.00	128.40	125.00	126.60	111.32	2,135
2022-07-28	127.40	127.60	125.60	125.60	110.44	648
2022-07-27	126.00	127.60	125.00	127.40	112.03	802
2022-07-26	127.60	127.60	125.80	126.60	111.32	688
2022-07-25	126.00	126.60	124.60	126.60	111.32	754
2022-07-22	124.60	125.80	123.00	124.60	109.56	1,536
2022-07-21	125.00	125.40	124.00	124.00	109.04	440
2022-07-20	126.80	126.80	124.20	125.60	110.44	539
2022-07-19	128.20	128.20	125.80	126.20	110.97	424
2022-07-18	126.00	128.60	126.00	128.40	112.91	862
2022-07-15	125.20	125.60	124.20	125.20	110.09	252
2022-07-14	126.00	126.00	122.00	124.80	109.74	2,027
2022-07-13	126.40	127.40	125.00	125.60	110.44	1,291
2022-07-12	127.00	127.60	126.00	127.00	111.68	1,107
2022-07-11	129.80	129.80	127.40	128.00	112.55	298
2022-07-08	126.20	129.60	126.20	129.60	113.96	1,092
2022-07-07	127.20	128.80	126.40	126.60	111.32	584
2022-07-06	127.20	128.60	126.00	126.60	111.32	491
2022-07-05	129.80	129.80	127.20	127.80	112.38	971
2022-07-04	128.20	129.80	128.20	129.80	114.14	395

← NewerPage 18 of 21 · 1,257 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.