Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	22.000	22.600	21.920	22.600	18.200	190,113
2023-06-01	21.700	22.540	21.700	22.000	17.717	435,466
2023-05-31	22.200	22.200	21.660	21.700	17.476	619,494
2023-05-30	22.500	22.500	22.040	22.200	17.878	220,305
2023-05-29	21.920	22.560	21.780	22.200	17.878	131,111
2023-05-26	21.980	22.200	21.920	21.920	17.653	133,391
2023-05-25	22.320	22.540	21.980	21.980	17.701	157,166
2023-05-24	22.860	22.860	22.320	22.320	17.975	143,513
2023-05-23	23.000	23.300	22.500	22.500	18.120	305,327
2023-05-22	22.980	23.400	22.500	23.000	18.523	496,656
2023-05-19	22.000	22.100	21.720	22.000	17.717	401,076
2023-05-18	21.920	22.080	21.920	22.080	17.782	128,251
2023-05-17	21.980	22.440	21.840	22.000	17.717	190,722
2023-05-16	22.600	22.600	21.960	21.960	17.685	147,580
2023-05-15	22.700	22.800	22.320	22.360	18.007	285,706
2023-05-12	22.820	22.820	22.440	22.700	18.281	117,962
2023-05-11	22.740	22.760	22.180	22.600	18.200	159,532
2023-05-10	22.340	22.720	22.140	22.660	18.249	334,227
2023-05-09	21.900	22.340	21.780	22.340	17.991	100,663
2023-05-08	22.060	22.100	21.680	21.900	17.637	173,616
2023-05-05	21.360	22.060	21.260	22.060	17.766	122,679
2023-05-04	20.840	21.320	20.840	21.300	17.153	246,938
2023-05-03	21.280	21.300	20.860	21.300	17.153	164,220
2023-05-02	21.260	21.260	20.720	21.020	16.928	84,983
2023-04-28	21.000	21.260	20.820	20.900	16.831	76,971
2023-04-27	20.940	21.140	20.560	21.000	16.912	118,248
2023-04-26	21.320	21.320	20.860	21.140	17.025	242,015
2023-04-25	21.040	21.480	21.040	21.360	17.202	144,515
2023-04-24	21.580	21.600	21.280	21.600	17.395	119,813
2023-04-21	20.980	21.280	20.640	21.280	17.137	240,053
2023-04-20	20.740	21.080	20.640	20.900	16.831	62,489
2023-04-19	21.000	21.200	20.600	21.140	17.025	301,597
2023-04-18	21.100	21.380	20.940	21.000	16.912	379,953
2023-04-13	20.780	21.320	20.620	21.000	16.912	288,776
2023-04-12	20.000	20.820	19.800	20.440	16.461	519,425
2023-04-11	19.500	19.910	19.400	19.640	15.817	312,526
2023-04-06	19.300	19.400	19.160	19.300	15.543	166,138
2023-04-05	19.400	19.400	19.140	19.230	15.486	48,175
2023-04-04	19.640	19.640	19.360	19.380	15.607	84,145
2023-04-03	19.570	19.640	19.310	19.550	15.744	66,064
2023-03-31	19.570	19.580	19.350	19.500	15.704	140,558
2023-03-30	19.220	19.620	19.220	19.430	15.647	127,375
2023-03-29	19.070	19.300	18.900	19.300	15.543	201,535
2023-03-28	19.460	19.470	19.000	19.130	15.406	169,281
2023-03-27	18.580	19.330	18.580	19.200	15.462	144,493
2023-03-24	19.660	19.660	18.670	18.670	15.035	186,350
2023-03-23	19.300	19.560	19.020	19.500	15.704	334,070
2023-03-22	19.950	20.040	19.300	19.300	15.543	189,356
2023-03-21	20.360	20.360	19.700	19.720	15.881	190,587
2023-03-20	21.300	21.520	21.000	21.180	16.127	224,082
2023-03-17	20.920	21.800	20.920	21.360	16.264	529,292
2023-03-16	20.660	21.540	20.480	20.940	15.944	316,880
2023-03-15	20.980	21.120	20.300	20.660	15.731	333,816
2023-03-14	21.200	21.200	20.880	20.980	15.974	361,071
2023-03-13	20.700	21.500	20.600	21.140	16.096	291,800
2023-03-10	21.380	21.540	20.960	21.000	15.990	383,734
2023-03-09	21.000	22.060	20.980	21.600	16.446	730,314
2023-03-08	20.000	21.100	20.000	20.980	15.974	508,893
2023-03-07	19.800	20.440	19.540	20.000	15.228	231,742
2023-03-06	20.240	20.360	19.720	20.000	15.228	257,110

← NewerPage 15 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.