Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	27.040	27.040	26.420	26.420	21.516	138,767
2023-11-17	26.940	27.120	26.500	26.640	21.695	131,246
2023-11-16	26.280	26.740	26.280	26.700	21.744	94,320
2023-11-15	26.200	26.780	26.140	26.280	21.402	272,041
2023-11-14	25.760	26.780	25.760	26.200	21.336	174,551
2023-11-13	25.980	26.500	25.900	25.960	21.141	101,379
2023-11-10	26.760	26.760	25.980	25.980	21.157	124,562
2023-11-09	26.500	27.200	26.500	26.760	21.792	265,353
2023-11-08	27.100	27.200	26.500	26.500	21.581	116,910
2023-11-07	26.740	27.100	26.580	27.100	22.069	210,929
2023-11-06	25.920	26.720	25.920	26.720	21.760	208,605
2023-11-03	25.700	26.140	25.700	25.920	21.108	276,517
2023-11-02	24.720	25.500	24.720	25.500	20.766	680,658
2023-11-01	24.860	25.240	24.720	24.720	20.131	286,661
2023-10-31	24.800	25.400	24.760	24.860	20.245	194,851
2023-10-30	25.380	25.460	24.900	25.000	20.359	61,031
2023-10-27	26.400	26.400	24.820	24.820	20.213	221,973
2023-10-26	26.160	26.500	25.720	25.820	21.027	201,321
2023-10-25	26.400	26.640	26.120	26.420	21.516	259,630
2023-10-24	25.900	26.300	25.800	26.300	21.418	295,370
2023-10-23	24.620	25.880	24.620	25.780	20.994	130,176
2023-10-20	24.580	24.880	24.100	24.620	20.050	93,341
2023-10-19	23.900	24.860	23.900	24.520	19.968	160,491
2023-10-18	23.700	24.200	23.700	23.900	19.463	189,049
2023-10-17	24.220	24.520	23.800	24.000	19.545	138,137
2023-10-16	23.600	24.320	23.600	24.000	19.545	253,846
2023-10-13	24.900	25.040	23.900	24.060	19.594	303,112
2023-10-12	25.800	25.960	24.920	25.320	20.620	263,645
2023-10-11	25.260	25.880	24.920	25.320	20.620	245,572
2023-10-10	24.960	25.180	24.500	25.000	20.359	128,286
2023-10-09	24.260	25.180	24.220	24.400	19.871	189,184
2023-10-06	25.000	25.320	24.520	24.980	20.343	117,060
2023-10-05	25.260	25.260	24.700	25.000	20.359	182,334
2023-10-04	25.060	25.720	24.740	24.780	20.180	182,251
2023-10-03	25.800	26.100	24.900	25.060	20.408	193,943
2023-10-02	26.320	26.340	25.620	25.780	20.994	207,241
2023-09-29	25.160	26.120	25.080	26.000	21.174	301,946
2023-09-28	25.360	25.780	24.900	25.180	20.506	205,430
2023-09-27	25.780	26.060	25.080	25.600	20.848	156,308
2023-09-26	26.100	26.320	25.700	25.700	20.929	264,351
2023-09-25	26.600	26.800	26.260	26.340	21.450	338,676
2023-09-22	26.180	26.700	26.180	26.380	21.483	129,311
2023-09-21	24.800	25.700	24.500	25.360	20.652	294,905
2023-09-20	26.000	26.040	24.400	24.800	20.196	620,308
2023-09-19	27.080	27.160	25.700	26.120	21.271	161,784
2023-09-18	27.700	28.000	26.760	27.080	22.053	164,504
2023-09-15	27.900	28.000	27.320	27.700	22.558	419,232
2023-09-14	27.500	27.660	26.880	27.320	22.249	97,688
2023-09-13	27.400	27.680	26.700	27.340	22.265	118,519
2023-09-12	28.020	28.260	27.260	27.500	22.395	264,350
2023-09-11	27.700	28.320	27.700	28.020	22.819	2,178,026
2023-09-08	27.500	27.880	27.160	27.700	22.558	150,096
2023-09-07	27.100	27.900	27.040	27.440	22.346	173,619
2023-09-06	27.100	27.120	26.520	27.100	22.069	142,503
2023-09-05	27.920	27.920	26.540	26.740	21.776	195,087
2023-09-04	28.800	28.800	27.020	27.020	22.004	114,615
2023-09-01	28.780	28.780	28.200	28.420	23.144	107,627
2023-08-31	29.020	29.020	28.000	28.520	23.226	510,497
2023-08-30	29.080	29.080	28.660	28.700	23.372	35,270
2023-08-29	28.800	29.000	28.640	29.000	23.617	258,400

← NewerPage 13 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.