Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 276.50 | 276.50 | 269.50 | 270.50 | 261.76 | 4,246 |
| 2026-04-28 | 276.50 | 277.50 | 273.00 | 275.50 | 266.60 | 5,993 |
| 2026-04-27 | 279.00 | 279.50 | 275.00 | 275.50 | 266.60 | 5,066 |
| 2026-04-24 | 283.50 | 283.50 | 279.50 | 280.00 | 270.95 | 4,086 |
| 2026-04-23 | 280.00 | 283.00 | 277.00 | 282.00 | 272.89 | 6,344 |
| 2026-04-22 | 282.50 | 284.00 | 279.00 | 280.00 | 270.95 | 7,727 |
| 2026-04-21 | 285.00 | 285.50 | 280.00 | 281.00 | 271.92 | 6,693 |
| 2026-04-20 | 283.50 | 284.50 | 281.00 | 284.00 | 274.82 | 7,403 |
| 2026-04-17 | 280.50 | 285.00 | 279.00 | 285.00 | 275.79 | 6,433 |
| 2026-04-16 | 284.00 | 285.00 | 278.00 | 279.50 | 270.47 | 12,852 |
| 2026-04-15 | 291.50 | 293.00 | 283.50 | 284.00 | 274.82 | 6,061 |
| 2026-04-14 | 296.50 | 297.00 | 291.50 | 291.50 | 282.08 | 10,988 |
| 2026-04-13 | 289.50 | 299.00 | 288.00 | 296.50 | 286.92 | 12,120 |
| 2026-04-10 | 296.00 | 298.00 | 292.00 | 292.00 | 282.56 | 12,702 |
| 2026-04-09 | 297.50 | 299.00 | 289.50 | 293.50 | 284.01 | 15,728 |
| 2026-04-08 | 294.00 | 301.50 | 287.00 | 298.00 | 288.37 | 17,441 |
| 2026-04-07 | 282.00 | 287.50 | 280.00 | 283.50 | 274.34 | 11,949 |
| 2026-04-02 | 277.00 | 281.50 | 272.00 | 281.50 | 272.40 | 9,342 |
| 2026-04-01 | 270.00 | 283.50 | 269.00 | 282.00 | 272.89 | 11,868 |
| 2026-03-31 | 270.00 | 270.00 | 250.00 | 264.50 | 255.95 | 22,710 |
| 2026-03-30 | 271.50 | 274.00 | 270.00 | 273.50 | 264.66 | 7,601 |
| 2026-03-27 | 275.00 | 275.00 | 269.50 | 272.50 | 263.69 | 9,242 |
| 2026-03-26 | 278.50 | 278.50 | 270.00 | 276.00 | 267.08 | 10,004 |
| 2026-03-25 | 278.00 | 282.00 | 275.00 | 277.00 | 268.05 | 20,763 |
| 2026-03-24 | 274.00 | 276.50 | 270.50 | 275.00 | 266.11 | 11,059 |
| 2026-03-23 | 257.00 | 278.00 | 252.00 | 274.00 | 265.14 | 29,931 |
| 2026-03-20 | 292.50 | 294.00 | 269.50 | 269.50 | 260.79 | 162,619 |
| 2026-03-19 | 294.50 | 295.50 | 290.50 | 290.50 | 281.11 | 9,190 |
| 2026-03-18 | 295.50 | 301.00 | 295.00 | 296.00 | 286.43 | 9,949 |
| 2026-03-17 | 299.00 | 301.50 | 289.50 | 295.00 | 285.47 | 21,689 |
| 2026-03-16 | 313.00 | 315.50 | 296.00 | 305.00 | 295.14 | 20,609 |
| 2026-03-13 | 311.50 | 318.00 | 307.50 | 313.50 | 303.37 | 8,320 |
| 2026-03-12 | 318.00 | 320.00 | 315.50 | 316.50 | 306.27 | 9,364 |
| 2026-03-11 | 320.00 | 320.00 | 315.00 | 318.00 | 307.72 | 6,627 |
| 2026-03-10 | 322.00 | 323.50 | 320.00 | 320.00 | 309.66 | 8,571 |
| 2026-03-09 | 318.50 | 320.00 | 315.50 | 315.50 | 305.30 | 8,642 |
| 2026-03-06 | 322.00 | 325.00 | 318.50 | 322.50 | 312.08 | 8,107 |
| 2026-03-05 | 321.00 | 327.00 | 321.00 | 323.00 | 312.56 | 9,464 |
| 2026-03-04 | 318.00 | 325.00 | 313.50 | 321.00 | 310.63 | 9,676 |
| 2026-03-03 | 313.50 | 314.50 | 304.50 | 313.00 | 302.88 | 26,143 |
| 2026-03-02 | 308.00 | 319.50 | 306.00 | 317.00 | 306.75 | 16,709 |
| 2026-02-27 | 311.00 | 318.50 | 311.00 | 311.50 | 301.43 | 157,062 |
| 2026-02-26 | 311.00 | 314.50 | 308.00 | 312.00 | 301.92 | 8,526 |
| 2026-02-25 | 308.00 | 313.00 | 306.50 | 310.50 | 300.46 | 6,812 |
| 2026-02-24 | 305.50 | 309.00 | 302.50 | 306.00 | 296.11 | 7,231 |
| 2026-02-23 | 302.00 | 308.50 | 300.50 | 305.00 | 295.14 | 6,879 |
| 2026-02-20 | 301.50 | 304.50 | 301.00 | 303.00 | 293.21 | 8,935 |
| 2026-02-19 | 302.50 | 305.00 | 298.00 | 302.00 | 292.24 | 7,179 |
| 2026-02-18 | 299.50 | 305.50 | 299.50 | 301.50 | 291.76 | 4,922 |
| 2026-02-17 | 298.00 | 301.50 | 297.50 | 299.50 | 289.82 | 6,230 |
| 2026-02-16 | 298.00 | 301.00 | 298.00 | 299.50 | 289.82 | 3,915 |
| 2026-02-13 | 297.50 | 300.00 | 294.50 | 297.00 | 287.40 | 7,862 |
| 2026-02-12 | 305.00 | 305.50 | 294.00 | 296.00 | 286.43 | 8,491 |
| 2026-02-11 | 311.00 | 312.00 | 301.50 | 303.00 | 293.21 | 10,846 |
| 2026-02-10 | 309.00 | 311.00 | 297.50 | 311.00 | 300.95 | 15,091 |
| 2026-02-09 | 308.50 | 314.50 | 308.00 | 314.00 | 303.85 | 5,344 |
| 2026-02-06 | 308.00 | 309.50 | 304.50 | 307.00 | 297.08 | 6,452 |
| 2026-02-05 | 307.50 | 309.50 | 306.00 | 308.00 | 298.05 | 5,100 |
| 2026-02-04 | 305.00 | 308.00 | 302.50 | 307.00 | 297.08 | 8,311 |
| 2026-02-03 | 307.00 | 308.50 | 301.50 | 305.00 | 295.14 | 7,858 |
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.