Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	22.940	23.460	22.620	23.460	21.514	237,025
2024-08-13	22.300	22.940	22.300	22.500	20.634	187,115
2024-08-12	22.000	22.360	21.700	22.300	20.450	286,933
2024-08-09	22.300	22.460	21.680	21.680	19.882	873,486
2024-08-08	22.780	22.840	22.020	22.020	20.194	519,754
2024-08-07	23.280	23.840	23.020	23.260	21.331	178,095
2024-08-06	23.480	24.000	22.780	22.980	21.074	210,596
2024-08-05	23.000	23.260	22.020	23.080	21.166	355,039
2024-08-02	24.500	24.520	23.800	23.800	21.826	145,167
2024-08-01	24.920	24.940	24.600	24.740	22.688	81,783
2024-07-31	24.600	24.980	24.580	24.760	22.706	220,287
2024-07-30	24.980	24.980	24.600	24.600	22.560	253,892
2024-07-29	24.900	25.200	24.900	25.060	22.982	147,565
2024-07-26	24.800	25.180	24.800	25.000	22.927	200,686
2024-07-25	25.000	25.120	24.620	24.800	22.743	174,966
2024-07-24	24.980	25.300	24.800	24.980	22.908	186,104
2024-07-23	25.520	25.520	24.720	24.720	22.670	123,745
2024-07-22	25.460	25.500	25.180	25.200	23.110	105,836
2024-07-19	25.180	25.460	25.000	25.340	23.238	108,244
2024-07-18	25.260	25.480	25.020	25.280	23.183	163,962
2024-07-17	25.640	25.640	24.760	25.000	22.927	303,479
2024-07-16	25.740	25.740	25.200	25.460	23.348	125,039
2024-07-15	25.580	25.660	25.300	25.660	23.532	78,924
2024-07-12	25.140	25.560	25.140	25.340	23.238	587,889
2024-07-11	26.000	26.000	25.140	25.140	23.055	290,292
2024-07-10	26.360	26.480	26.160	26.240	24.064	106,813
2024-07-09	27.300	27.820	27.300	27.340	24.155	203,620
2024-07-08	27.000	27.500	27.000	27.500	24.297	83,702
2024-07-05	27.260	27.360	27.000	27.000	23.855	77,766
2024-07-04	27.300	27.300	27.020	27.260	24.085	26,884
2024-07-03	27.180	27.200	26.920	27.100	23.943	74,487
2024-07-02	26.500	27.140	26.440	26.720	23.608	154,756
2024-07-01	26.880	27.140	26.700	26.760	23.643	82,782
2024-06-28	26.120	26.880	26.120	26.880	23.749	137,999
2024-06-27	26.840	26.840	26.120	26.120	23.078	138,092
2024-06-26	26.420	27.000	26.260	26.500	23.413	114,548
2024-06-25	26.400	27.160	26.400	27.000	23.855	137,138
2024-06-21	26.740	27.100	26.540	27.000	23.855	262,199
2024-06-20	26.640	26.740	26.180	26.740	23.625	241,237
2024-06-19	26.580	26.600	25.820	26.280	23.219	216,134
2024-06-18	26.380	26.480	26.000	26.460	23.378	164,132
2024-06-17	26.160	26.160	25.620	26.040	23.007	136,040
2024-06-14	26.200	26.720	25.220	25.620	22.636	278,303
2024-06-13	26.300	26.580	26.080	26.300	23.237	236,098
2024-06-12	26.840	26.940	26.160	26.300	23.237	358,710
2024-06-11	27.300	27.300	26.720	26.840	23.714	84,731
2024-06-10	27.240	27.320	26.640	27.000	23.855	88,815
2024-06-07	26.900	27.440	26.820	27.440	24.244	88,822
2024-06-06	26.560	26.900	26.560	26.900	23.767	106,789
2024-06-05	26.160	26.620	26.160	26.560	23.466	227,388
2024-06-04	26.660	26.660	26.040	26.160	23.113	123,937
2024-06-03	26.500	27.200	26.500	26.660	23.555	109,198
2024-05-31	27.000	27.000	26.400	26.400	23.325	551,815
2024-05-30	26.500	27.020	26.500	27.000	23.855	160,185
2024-05-29	26.840	27.200	26.540	26.540	23.449	191,210
2024-05-28	27.300	27.400	26.740	26.840	23.714	163,955
2024-05-27	27.840	27.840	27.080	27.080	23.926	125,915
2024-05-24	27.540	27.540	27.220	27.320	24.138	74,708
2024-05-23	27.000	27.860	27.000	27.600	24.385	164,647
2024-05-22	27.240	27.480	26.700	27.200	24.032	230,178

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.7000 EUR
2026-03-23	0.5000 EUR
2025-07-21	0.5063 EUR
2025-03-24	0.4726 EUR
2024-07-10	1.0000 EUR
2024-03-19	0.6000 EUR
2023-11-23	1.4700 EUR
2023-08-23	0.3220 EUR
2023-03-21	1.1550 EUR
2022-12-09	0.3850 EUR
2022-06-02	0.3850 EUR
2022-01-24	0.3850 EUR
2021-12-13	0.1500 EUR
2021-11-22	0.1500 EUR
2021-07-20	0.4700 EUR
2020-12-03	0.3800 EUR
2020-06-30	0.2350 EUR
2020-06-01	0.0620 EUR
2020-01-24	0.2090 EUR
2019-11-11	0.2820 EUR
2019-05-08	0.1900 EUR

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