Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	14.920	15.200	14.800	15.150	11.245	161,750
2022-12-05	14.980	15.000	14.710	14.790	10.978	191,013
2022-12-02	15.410	15.410	14.900	14.980	11.119	268,597
2022-12-01	15.190	15.430	15.020	15.210	11.290	420,612
2022-11-30	15.190	15.350	14.980	15.190	11.275	1,533,787
2022-11-29	15.020	15.250	14.890	14.970	11.112	255,735
2022-11-28	15.020	15.070	14.860	14.890	11.052	131,505
2022-11-25	14.960	15.200	14.780	15.020	11.149	163,764
2022-11-24	15.000	15.150	14.870	14.960	11.104	70,644
2022-11-23	14.800	15.190	14.800	14.900	11.060	147,544
2022-11-22	15.170	15.200	14.800	14.800	10.985	166,441
2022-11-21	15.090	15.330	14.990	15.040	11.163	164,930
2022-11-18	14.600	15.070	14.300	15.070	11.186	227,217
2022-11-17	14.430	14.750	14.430	14.500	10.763	215,788
2022-11-16	14.830	15.050	14.280	14.430	10.711	286,140
2022-11-15	15.000	15.100	14.830	14.830	11.008	155,688
2022-11-14	14.920	15.090	14.850	14.850	11.022	139,821
2022-11-11	15.120	15.350	14.860	14.920	11.074	220,543
2022-11-10	15.020	15.310	14.950	15.190	11.275	237,124
2022-11-09	14.710	15.220	14.600	15.220	11.297	175,151
2022-11-08	14.840	15.040	14.730	14.730	10.933	162,895
2022-11-07	15.000	15.000	14.790	15.000	11.134	213,304
2022-11-04	14.070	15.000	14.070	15.000	11.134	453,473
2022-11-03	13.900	14.070	13.820	14.070	10.443	221,794
2022-11-02	14.370	14.370	13.910	14.150	10.503	196,800
2022-11-01	14.470	14.540	14.140	14.270	10.592	87,099
2022-10-31	13.930	14.390	13.770	14.390	10.681	461,691
2022-10-27	14.000	14.000	13.710	13.860	10.288	258,499
2022-10-26	13.940	14.040	13.840	13.920	10.332	378,748
2022-10-25	13.900	13.900	13.610	13.730	10.191	161,907
2022-10-24	13.690	13.910	13.630	13.910	10.325	134,124
2022-10-21	13.750	13.750	13.530	13.610	10.102	124,664
2022-10-20	13.780	13.780	13.420	13.750	10.206	158,470
2022-10-19	13.820	13.820	13.580	13.730	10.191	148,758
2022-10-18	13.940	14.080	13.660	13.820	10.258	264,780
2022-10-17	13.760	13.920	13.700	13.820	10.258	157,771
2022-10-14	13.350	13.740	13.350	13.710	10.176	489,950
2022-10-13	13.660	13.660	13.290	13.470	9.998	250,962
2022-10-12	13.250	13.640	13.150	13.580	10.080	283,329
2022-10-11	13.380	13.510	13.240	13.260	9.842	316,467
2022-10-10	13.400	13.580	13.340	13.560	10.065	211,808
2022-10-07	13.600	13.700	13.480	13.570	10.072	148,344
2022-10-06	13.660	13.760	13.500	13.540	10.050	259,869
2022-10-05	13.720	13.800	13.530	13.670	10.147	134,348
2022-10-04	13.700	13.860	13.610	13.680	10.154	256,256
2022-10-03	13.650	13.850	13.510	13.700	10.169	94,744
2022-09-30	13.900	13.950	13.530	13.650	10.132	221,412
2022-09-29	13.710	13.980	13.600	13.960	10.362	189,034
2022-09-28	13.300	13.930	13.300	13.700	10.169	268,970
2022-09-27	13.600	13.600	13.360	13.420	9.961	334,395
2022-09-26	13.550	13.690	13.410	13.500	10.020	241,327
2022-09-23	13.850	14.240	13.520	13.600	10.095	172,111
2022-09-22	14.180	14.540	14.030	14.030	10.414	220,987
2022-09-21	14.350	14.590	14.280	14.570	10.815	181,419
2022-09-20	14.400	14.650	14.300	14.600	10.837	403,339
2022-09-19	14.140	14.400	13.630	14.180	10.525	97,973
2022-09-16	13.650	14.140	13.650	14.110	10.473	474,540
2022-09-15	13.790	14.040	13.740	13.810	10.250	337,392
2022-09-14	13.670	13.880	13.440	13.520	10.035	591,950
2022-09-13	14.050	14.060	13.680	13.740	10.199	247,476

← NewerPage 17 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.