Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	27.020	27.500	26.620	26.760	23.093	138,461
2024-02-14	27.320	27.500	27.000	27.300	23.559	136,984
2024-02-13	28.000	28.080	27.300	27.420	23.663	116,696
2024-02-12	28.000	28.040	27.820	27.980	24.146	89,504
2024-02-09	27.880	27.980	27.620	27.980	24.146	126,362
2024-02-08	27.060	27.780	26.860	27.700	23.904	282,220
2024-02-07	26.820	27.060	26.580	26.920	23.231	279,196
2024-02-06	26.540	26.740	26.380	26.480	22.852	211,868
2024-02-05	26.800	26.800	26.280	26.540	22.903	220,731
2024-02-02	26.540	26.880	26.460	26.600	22.955	306,976
2024-02-01	26.300	26.480	26.000	26.460	22.834	246,719
2024-01-31	26.200	26.600	25.740	26.000	22.437	221,472
2024-01-30	26.140	26.620	26.120	26.240	22.644	138,292
2024-01-29	26.940	26.940	26.000	26.140	22.558	148,025
2024-01-26	25.960	26.840	25.500	26.600	22.955	165,836
2024-01-25	27.000	27.020	26.500	26.600	22.955	157,268
2024-01-24	26.840	27.160	26.780	27.000	23.300	265,873
2024-01-23	26.400	26.840	26.300	26.840	23.162	337,649
2024-01-22	25.940	26.480	25.860	26.480	22.852	289,222
2024-01-19	25.800	26.000	25.740	25.800	22.265	257,059
2024-01-18	25.260	25.800	25.100	25.700	22.178	267,315
2024-01-17	24.700	25.220	24.700	25.060	21.626	391,971
2024-01-16	25.140	25.140	24.720	24.720	21.333	67,652
2024-01-15	24.740	25.200	24.720	25.140	21.695	62,561
2024-01-12	25.000	25.100	24.540	25.020	21.592	91,991
2024-01-11	25.000	25.260	24.740	24.740	21.350	189,773
2024-01-10	24.700	25.300	24.700	25.140	21.695	152,577
2024-01-09	25.400	25.480	24.660	24.700	21.315	131,783
2024-01-08	24.960	25.440	24.600	25.440	21.954	162,625
2024-01-05	24.620	24.860	24.440	24.500	21.143	140,085
2024-01-04	24.700	24.940	24.560	24.820	21.419	145,274
2024-01-03	25.040	25.040	24.600	24.660	21.281	147,881
2024-01-02	25.100	25.600	24.900	25.100	21.661	85,958
2023-12-29	24.960	25.240	24.660	25.120	21.678	81,304
2023-12-28	24.320	24.960	24.320	24.900	21.488	72,165
2023-12-27	24.660	25.060	24.400	24.440	21.091	101,567
2023-12-22	24.840	25.200	24.760	25.100	21.661	93,020
2023-12-21	25.160	25.200	24.880	25.060	21.626	56,399
2023-12-20	24.500	25.200	24.500	25.200	21.747	203,659
2023-12-19	24.720	24.980	24.320	24.500	21.143	113,532
2023-12-18	25.200	25.300	24.620	24.820	21.419	97,670
2023-12-15	25.760	25.760	25.200	25.400	21.920	264,738
2023-12-14	25.760	25.780	25.500	25.760	22.230	117,201
2023-12-13	25.920	25.920	25.500	25.580	22.075	93,350
2023-12-12	25.620	25.820	25.500	25.820	22.282	160,063
2023-12-11	25.600	25.600	25.320	25.500	22.006	100,889
2023-12-08	25.000	25.500	24.900	25.500	22.006	147,991
2023-12-07	24.260	25.040	24.260	25.000	21.574	327,605
2023-12-06	24.720	24.720	24.000	24.220	20.901	297,191
2023-12-05	24.440	24.800	24.280	24.540	21.177	93,133
2023-12-04	25.020	25.060	24.640	24.640	21.264	86,992
2023-12-01	23.600	24.960	23.600	24.940	21.523	236,734
2023-11-30	24.000	24.040	23.680	24.040	20.746	1,110,311
2023-11-29	23.840	24.260	23.840	24.000	20.711	494,393
2023-11-28	24.200	24.400	23.640	23.980	20.694	514,705
2023-11-27	24.820	24.820	23.920	24.180	20.867	310,418
2023-11-24	24.940	25.020	24.720	24.780	21.384	152,471
2023-11-23	25.360	25.360	24.880	25.080	21.643	147,371
2023-11-22	25.980	26.320	25.980	26.100	21.255	210,960
2023-11-21	26.420	26.880	25.720	25.800	21.011	262,521

← NewerPage 12 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.