Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	27.640	27.640	27.240	27.240	24.067	172,654
2024-05-20	27.580	27.720	27.420	27.640	24.420	83,433
2024-05-17	27.480	27.760	27.140	27.140	23.979	124,406
2024-05-16	28.000	28.000	27.480	27.520	24.314	142,082
2024-05-15	27.220	28.200	27.220	28.000	24.739	247,423
2024-05-14	27.440	27.680	27.220	27.220	24.049	278,277
2024-05-13	27.600	27.800	27.180	27.200	24.032	381,959
2024-05-10	28.140	28.220	27.600	27.600	24.385	361,673
2024-05-09	28.000	28.280	27.680	27.800	24.562	5,138,194
2024-05-08	30.000	30.100	29.860	30.000	26.506	392,611
2024-05-02	29.180	29.760	28.740	29.480	26.046	284,499
2024-04-30	28.700	29.200	28.460	29.180	25.781	262,087
2024-04-29	28.140	29.220	28.140	29.220	25.816	145,680
2024-04-26	28.300	28.740	28.200	28.700	25.357	177,886
2024-04-25	28.020	28.540	28.020	28.540	25.216	108,995
2024-04-24	28.000	28.640	27.900	28.380	25.074	142,572
2024-04-23	27.800	28.060	27.800	28.060	24.792	229,455
2024-04-22	27.300	27.880	27.260	27.780	24.544	144,548
2024-04-19	26.480	27.260	26.000	27.260	24.085	193,631
2024-04-18	26.020	26.640	26.000	26.500	23.413	731,902
2024-04-17	26.020	26.020	25.640	25.780	22.777	242,887
2024-04-16	26.360	26.640	25.920	26.020	22.989	446,834
2024-04-15	25.900	26.700	25.900	26.700	23.590	155,992
2024-04-12	26.280	26.600	25.740	26.420	23.343	257,234
2024-04-11	26.600	26.600	26.140	26.280	23.219	126,317
2024-04-10	26.580	26.680	26.240	26.560	23.466	117,446
2024-04-09	26.280	26.600	26.020	26.300	23.237	165,694
2024-04-08	26.100	26.180	25.820	26.000	22.972	125,876
2024-04-05	25.800	26.080	25.700	26.000	22.972	105,201
2024-04-04	26.020	26.420	25.760	26.100	23.060	122,494
2024-04-03	26.740	26.760	26.000	26.300	23.237	126,137
2024-04-02	26.700	26.800	26.540	26.740	23.625	174,593
2024-03-28	26.260	26.740	26.160	26.700	23.590	192,443
2024-03-27	26.160	26.340	26.080	26.260	23.201	119,881
2024-03-26	25.900	26.320	25.520	26.140	23.095	152,176
2024-03-22	25.800	26.400	25.800	26.040	23.007	124,772
2024-03-21	26.300	26.480	25.920	26.420	23.343	149,954
2024-03-20	25.700	25.980	25.600	25.860	22.848	102,621
2024-03-19	26.200	26.200	25.700	25.800	22.795	201,665
2024-03-15	26.500	26.900	26.160	26.700	23.041	614,891
2024-03-14	26.200	26.440	26.060	26.340	22.731	120,723
2024-03-13	26.160	26.460	25.900	25.940	22.386	129,633
2024-03-12	26.080	26.420	25.900	26.160	22.575	143,967
2024-03-11	26.800	27.000	26.080	26.080	22.506	175,881
2024-03-08	26.980	26.980	26.340	26.740	23.076	149,607
2024-03-07	26.600	26.880	26.400	26.400	22.782	115,423
2024-03-06	26.880	27.200	26.680	26.680	23.024	102,883
2024-03-05	27.100	27.400	26.820	26.880	23.197	172,961
2024-03-04	27.020	27.380	27.020	27.140	23.421	98,895
2024-03-01	26.800	27.380	26.800	27.200	23.473	131,414
2024-02-29	26.920	27.260	26.920	27.040	23.335	303,924
2024-02-28	27.500	27.500	26.880	26.920	23.231	106,277
2024-02-27	26.780	27.240	26.780	27.040	23.335	143,877
2024-02-26	26.940	27.260	26.940	27.020	23.318	54,435
2024-02-23	27.540	28.000	27.080	27.360	23.611	107,548
2024-02-22	27.940	28.000	27.500	27.540	23.766	118,358
2024-02-21	27.760	27.900	27.620	27.900	24.077	111,304
2024-02-20	27.740	27.880	27.400	27.760	23.956	143,101
2024-02-19	26.680	27.760	26.680	27.740	23.939	85,155
2024-02-16	26.960	27.260	26.300	26.680	23.024	138,992

← NewerPage 11 of 21 · 1,242 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.