Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	19.300	20.360	19.240	20.240	15.411	375,694
2023-03-02	18.650	19.500	18.620	19.500	14.848	421,346
2023-03-01	18.900	19.180	18.700	18.890	14.383	191,684
2023-02-28	19.220	19.230	18.750	18.860	14.360	894,647
2023-02-24	19.300	19.400	19.100	19.230	14.642	416,897
2023-02-23	19.180	19.400	18.780	19.300	14.695	157,903
2023-02-22	19.000	19.670	18.760	18.760	14.284	313,618
2023-02-21	19.000	19.010	18.670	19.000	14.467	95,931
2023-02-20	18.800	18.970	18.800	18.900	14.391	92,009
2023-02-17	18.770	18.980	18.500	18.680	14.223	266,356
2023-02-16	18.800	18.840	18.500	18.770	14.292	196,534
2023-02-15	18.700	18.800	18.390	18.800	14.315	240,524
2023-02-14	19.220	19.220	18.440	18.800	14.315	498,975
2023-02-13	18.920	19.360	18.830	18.900	14.391	314,878
2023-02-10	19.000	19.360	18.630	18.730	14.261	319,901
2023-02-09	18.400	19.490	18.350	19.000	14.467	494,334
2023-02-08	17.700	17.940	17.630	17.900	13.629	143,686
2023-02-07	16.900	17.820	16.880	17.800	13.553	465,620
2023-02-06	16.650	17.110	16.650	16.900	12.868	271,944
2023-02-03	16.500	16.930	16.380	16.810	12.799	350,641
2023-02-02	16.300	16.570	16.250	16.500	12.563	453,592
2023-02-01	16.690	16.690	16.300	16.300	12.411	144,754
2023-01-31	17.080	17.080	16.350	16.480	12.548	260,049
2023-01-30	16.770	16.970	16.560	16.970	12.921	190,717
2023-01-27	16.880	16.880	16.510	16.770	12.769	165,901
2023-01-26	16.590	16.860	16.440	16.510	12.571	142,882
2023-01-25	16.300	16.430	16.070	16.430	12.510	75,113
2023-01-24	16.690	16.690	16.140	16.300	12.411	212,821
2023-01-23	16.600	16.880	16.310	16.400	12.487	74,535
2023-01-20	16.250	16.600	16.100	16.600	12.639	67,771
2023-01-19	16.600	16.610	15.880	16.170	12.312	104,005
2023-01-18	16.750	16.810	16.610	16.700	12.716	466,742
2023-01-17	16.700	16.950	16.480	16.700	12.716	108,390
2023-01-16	16.350	16.670	16.340	16.670	12.693	79,444
2023-01-13	16.700	16.780	16.340	16.340	12.441	164,325
2023-01-12	16.500	16.700	16.350	16.700	12.716	197,253
2023-01-11	15.840	16.500	15.800	16.500	12.563	395,306
2023-01-10	15.710	16.010	15.630	15.840	12.061	410,553
2023-01-09	15.810	16.050	15.610	15.860	12.076	178,719
2023-01-05	15.610	15.970	15.610	15.870	12.084	105,778
2023-01-04	15.930	16.000	15.610	15.610	11.886	83,442
2023-01-03	16.000	16.100	15.880	15.930	12.129	77,469
2023-01-02	16.140	16.140	15.910	15.940	12.137	11,484
2022-12-30	15.700	15.980	15.700	15.980	12.167	38,668
2022-12-29	15.490	15.820	15.400	15.700	11.954	28,460
2022-12-28	15.570	15.660	15.460	15.570	11.855	75,316
2022-12-27	15.720	15.790	15.630	15.680	11.939	6,842
2022-12-23	15.750	15.770	15.610	15.630	11.901	13,894
2022-12-22	15.820	15.880	15.460	15.800	12.030	60,394
2022-12-21	15.880	15.880	15.220	15.720	11.969	82,370
2022-12-20	15.800	15.810	15.370	15.520	11.817	78,678
2022-12-19	15.510	15.870	15.430	15.800	12.030	76,904
2022-12-16	15.710	15.990	15.460	15.740	11.985	276,218
2022-12-15	15.800	15.950	15.680	15.730	11.977	105,444
2022-12-14	15.360	16.120	15.110	16.000	12.183	309,098
2022-12-13	15.140	15.300	14.950	15.060	11.467	209,044
2022-12-12	14.870	15.090	14.860	14.880	11.330	71,345
2022-12-09	15.300	15.300	15.000	15.160	11.543	117,580
2022-12-08	15.190	15.390	15.180	15.300	11.356	112,052
2022-12-07	15.200	15.280	14.940	15.210	11.290	292,692

← NewerPage 16 of 21 · 1,246 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.