Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	13.800	13.900	13.700	13.900	10.317	239,849
2022-09-09	14.080	14.080	13.540	13.600	10.095	329,242
2022-09-08	14.040	14.090	13.520	13.600	10.095	225,936
2022-09-07	14.100	14.480	13.940	14.050	10.429	246,415
2022-09-06	14.130	14.130	13.870	14.040	10.421	33,750
2022-09-05	13.500	14.290	13.500	13.740	10.199	237,383
2022-09-02	13.800	14.030	13.420	13.750	10.206	1,151,860
2022-09-01	14.200	14.490	13.770	13.800	10.243	292,267
2022-08-31	14.400	14.480	14.230	14.240	10.570	276,794
2022-08-30	14.500	14.690	14.270	14.400	10.688	173,210
2022-08-29	14.900	14.900	14.500	14.500	10.763	82,636
2022-08-26	14.830	15.080	14.830	15.060	11.178	77,435
2022-08-25	15.090	15.160	14.930	15.010	11.141	72,620
2022-08-24	15.240	15.280	15.000	15.000	11.134	139,898
2022-08-23	15.080	15.580	15.080	15.290	11.349	338,997
2022-08-22	15.000	15.250	15.000	15.080	11.193	60,836
2022-08-19	15.100	15.470	15.020	15.240	11.312	104,638
2022-08-18	15.250	15.290	15.070	15.250	11.319	82,017
2022-08-17	15.010	15.290	15.010	15.220	11.297	78,944
2022-08-16	15.220	15.250	15.020	15.250	11.319	88,125
2022-08-12	15.040	15.400	14.980	15.220	11.297	75,100
2022-08-11	15.010	15.220	15.000	15.100	11.208	63,579
2022-08-10	15.020	15.300	14.990	15.040	11.163	72,249
2022-08-09	15.100	15.180	14.950	15.000	11.134	39,017
2022-08-08	15.050	15.190	14.910	15.100	11.208	54,869
2022-08-05	14.860	15.090	14.840	15.000	11.134	191,991
2022-08-04	15.180	15.180	14.960	15.010	11.141	109,346
2022-08-03	15.090	15.200	14.960	15.090	11.201	88,594
2022-08-02	14.900	15.040	14.630	15.040	11.163	222,220
2022-08-01	15.300	15.300	14.740	14.780	10.970	143,569
2022-07-29	14.780	15.180	14.780	15.150	11.245	103,807
2022-07-28	15.110	15.140	14.830	14.830	11.008	46,964
2022-07-27	15.000	15.110	14.760	15.110	11.215	277,891
2022-07-26	14.800	14.850	14.540	14.850	11.022	70,447
2022-07-25	15.010	15.010	14.650	14.800	10.985	40,940
2022-07-22	14.990	15.180	14.880	14.940	11.089	140,894
2022-07-21	15.000	15.050	14.840	15.030	11.156	98,273
2022-07-20	14.880	15.150	14.780	14.950	11.097	127,638
2022-07-19	14.320	14.950	14.320	14.900	11.060	54,240
2022-07-18	14.630	14.800	14.500	14.800	10.985	43,187
2022-07-15	14.320	14.680	14.310	14.520	10.777	94,231
2022-07-14	14.680	14.800	14.220	14.500	10.763	599,597
2022-07-13	14.180	14.860	14.010	14.680	10.896	128,561
2022-07-12	13.640	14.400	13.640	14.160	10.510	133,404
2022-07-11	13.670	14.090	13.670	13.720	10.184	23,347
2022-07-08	14.050	14.200	13.860	13.950	10.354	85,720
2022-07-07	13.640	14.250	13.580	14.050	10.429	175,380
2022-07-06	13.500	13.610	13.300	13.320	9.887	162,820
2022-07-05	13.980	14.190	13.450	13.500	10.020	171,159
2022-07-04	13.800	13.980	13.700	13.940	10.347	38,944
2022-07-01	13.840	13.850	13.640	13.650	10.132	114,358
2022-06-30	14.400	14.400	13.670	13.770	10.221	92,317
2022-06-29	14.260	14.540	14.220	14.400	10.688	126,561
2022-06-28	14.210	14.410	14.130	14.350	10.651	142,541
2022-06-27	14.700	14.700	14.220	14.350	10.651	62,918
2022-06-24	14.300	14.670	14.130	14.540	10.792	123,935
2022-06-23	14.390	14.400	14.100	14.100	10.466	81,029
2022-06-22	14.260	14.410	14.180	14.180	10.525	52,590
2022-06-21	14.740	14.920	14.320	14.320	10.629	67,678
2022-06-20	14.640	14.960	14.380	14.500	10.763	65,184

← NewerPage 18 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.