Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	28.900	29.000	28.720	29.000	23.617	88,396
2023-08-25	28.560	28.600	28.420	28.540	23.242	108,363
2023-08-24	28.680	28.740	28.360	28.440	23.161	210,037
2023-08-23	28.700	29.040	28.120	28.580	23.275	143,916
2023-08-22	28.120	29.200	28.000	29.000	23.354	319,464
2023-08-21	27.060	28.200	27.060	28.120	22.646	647,289
2023-08-18	26.440	27.240	26.440	27.060	21.792	165,027
2023-08-17	27.100	27.300	26.560	27.000	21.744	151,862
2023-08-16	26.800	27.340	26.360	27.100	21.824	114,021
2023-08-14	26.420	26.820	25.740	26.360	21.228	954,797
2023-08-11	26.160	26.420	25.920	26.020	20.955	154,521
2023-08-10	26.700	26.700	26.120	26.300	21.180	205,596
2023-08-09	26.700	26.700	25.900	26.300	21.180	213,047
2023-08-08	26.440	26.600	26.100	26.500	21.341	178,004
2023-08-07	26.400	26.840	26.320	26.440	21.293	516,880
2023-08-04	26.620	26.960	26.360	26.400	21.261	200,073
2023-08-03	27.000	27.000	26.440	26.620	21.438	248,099
2023-08-02	26.880	26.960	26.540	26.600	21.422	235,322
2023-08-01	27.140	27.200	26.320	26.960	21.712	218,564
2023-07-31	27.580	27.940	27.060	27.140	21.857	275,219
2023-07-28	27.500	27.700	27.360	27.580	22.211	300,024
2023-07-27	27.220	28.060	27.220	27.500	22.146	98,624
2023-07-26	27.660	27.700	27.320	27.440	22.098	168,069
2023-07-25	28.080	28.080	27.540	27.680	22.291	139,358
2023-07-24	27.900	28.320	27.900	28.080	22.614	142,949
2023-07-21	28.200	28.340	27.720	28.080	22.614	175,903
2023-07-20	27.900	28.460	27.900	28.200	22.710	130,002
2023-07-19	28.000	28.780	27.700	27.900	22.469	226,129
2023-07-18	27.620	27.960	27.220	27.600	22.227	332,200
2023-07-17	27.220	27.640	27.200	27.620	22.243	260,114
2023-07-14	27.500	27.700	27.180	27.460	22.114	363,952
2023-07-13	27.900	28.120	27.280	27.500	22.146	980,781
2023-07-12	27.340	27.420	26.880	27.400	22.066	316,198
2023-07-11	26.580	27.940	26.500	27.080	21.808	342,173
2023-07-10	25.980	26.520	25.560	26.500	21.341	94,366
2023-07-07	25.800	26.300	25.440	25.780	20.761	121,675
2023-07-06	26.200	26.300	25.460	26.000	20.938	209,217
2023-07-05	26.100	26.660	26.000	26.380	21.245	118,401
2023-07-04	26.000	26.600	25.600	26.460	21.309	167,207
2023-07-03	25.500	26.180	25.340	26.000	20.938	224,762
2023-06-30	25.180	25.320	24.940	25.200	20.294	135,798
2023-06-29	24.180	25.200	24.000	25.000	20.133	193,581
2023-06-28	23.160	24.180	23.160	24.000	19.328	173,092
2023-06-27	24.140	24.140	23.100	23.160	18.651	138,942
2023-06-26	24.020	24.040	23.160	23.260	18.732	244,674
2023-06-23	23.940	24.260	23.920	24.000	19.328	57,184
2023-06-22	23.440	24.300	23.440	23.940	19.280	90,677
2023-06-21	23.620	24.340	23.620	24.000	19.328	289,827
2023-06-20	24.400	24.840	23.700	24.000	19.328	160,124
2023-06-19	24.500	24.820	24.100	24.400	19.650	54,129
2023-06-16	25.100	25.640	24.500	24.960	20.101	602,634
2023-06-15	24.920	25.080	24.820	25.020	20.149	374,225
2023-06-14	24.560	24.960	24.380	24.920	20.069	228,219
2023-06-13	24.480	24.540	24.100	24.200	19.489	578,973
2023-06-12	24.420	24.440	24.080	24.160	19.457	283,746
2023-06-09	24.000	24.780	24.000	24.420	19.666	425,204
2023-06-08	24.000	24.000	23.740	24.000	19.328	819,717
2023-06-07	23.800	24.140	23.720	23.720	19.102	407,760
2023-06-06	22.300	24.120	22.300	24.000	19.328	282,487
2023-06-02	22.000	22.600	21.920	22.600	18.200	190,113

← NewerPage 14 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.