Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	14.010	14.640	14.010	14.410	10.696	344,522
2022-06-16	14.600	14.750	14.140	14.220	10.555	137,473
2022-06-15	14.400	14.960	14.400	14.880	11.045	140,778
2022-06-14	14.300	14.730	14.200	14.400	10.688	342,631
2022-06-10	15.140	15.190	14.540	14.540	10.792	179,271
2022-06-09	15.240	15.510	14.980	15.140	11.238	336,625
2022-06-08	15.200	15.200	14.910	15.200	11.282	253,397
2022-06-07	15.150	15.200	14.910	15.200	11.282	114,440
2022-06-06	15.000	15.150	14.880	15.010	11.141	40,610
2022-06-03	15.380	15.380	14.850	15.000	11.134	76,417
2022-06-02	15.550	15.550	14.960	14.960	11.104	93,121
2022-06-01	15.490	15.730	15.440	15.550	11.256	168,171
2022-05-31	15.810	15.810	15.340	15.450	11.184	827,204
2022-05-30	15.600	15.750	15.420	15.700	11.365	221,619
2022-05-27	15.500	15.560	15.400	15.560	11.263	101,532
2022-05-26	15.400	15.500	15.200	15.500	11.220	214,841
2022-05-25	15.280	15.420	15.060	15.200	11.003	178,172
2022-05-24	14.940	15.180	14.840	14.880	10.771	114,001
2022-05-23	15.200	15.330	15.200	15.210	11.010	4,256
2022-05-20	15.000	15.250	14.620	15.200	11.003	107,036
2022-05-19	15.010	15.240	14.310	14.890	10.778	254,764
2022-05-18	14.880	15.500	14.880	15.480	11.206	259,694
2022-05-17	15.160	15.160	14.780	14.920	10.800	127,183
2022-05-16	14.800	15.140	14.800	14.910	10.793	104,277
2022-05-13	14.700	15.220	14.660	14.950	10.822	202,571
2022-05-12	14.300	14.700	14.210	14.380	10.409	298,692
2022-05-11	14.500	14.970	14.300	14.300	10.351	307,914
2022-05-10	13.990	14.500	13.990	14.500	10.496	256,342
2022-05-09	14.390	14.690	13.940	13.990	10.127	168,442
2022-05-06	15.000	15.000	14.460	14.690	10.634	324,981
2022-05-05	15.400	15.400	14.520	14.670	10.619	102,242
2022-05-04	15.220	15.220	14.800	15.200	11.003	180,806
2022-05-03	15.440	15.440	14.690	14.990	10.851	121,765
2022-04-29	15.010	15.450	14.860	15.440	11.177	339,661
2022-04-28	15.200	15.490	14.970	15.260	11.046	213,950
2022-04-27	15.080	15.300	14.960	15.200	11.003	129,789
2022-04-26	15.000	15.520	14.940	15.500	11.220	358,164
2022-04-21	14.980	15.150	14.650	15.150	10.967	136,566
2022-04-20	15.690	15.740	15.000	15.000	10.858	177,339
2022-04-19	14.960	15.700	14.810	15.700	11.365	291,150
2022-04-14	15.010	15.250	14.760	14.920	10.800	140,497
2022-04-13	15.120	15.340	14.980	15.040	10.887	390,856
2022-04-12	14.600	15.590	14.600	15.370	11.126	533,173
2022-04-11	14.440	15.000	14.340	15.000	10.858	237,422
2022-04-08	13.830	14.400	13.740	14.400	10.424	384,092
2022-04-07	13.850	14.000	13.610	13.830	10.011	220,176
2022-04-06	13.880	13.960	13.760	13.960	10.105	217,546
2022-04-05	13.900	13.970	13.730	13.880	10.047	167,938
2022-04-04	13.720	13.900	13.590	13.900	10.062	193,813
2022-04-01	13.440	13.680	13.440	13.650	9.881	174,798
2022-03-31	13.690	13.690	13.440	13.500	9.772	312,567
2022-03-30	13.450	13.660	13.400	13.550	9.809	125,337
2022-03-29	13.500	13.790	13.500	13.600	9.845	320,677
2022-03-28	13.450	13.760	13.410	13.540	9.801	167,335
2022-03-24	13.900	13.900	13.510	13.520	9.787	160,142
2022-03-23	13.800	13.840	13.550	13.790	9.982	94,127
2022-03-22	13.540	13.820	13.460	13.820	10.004	106,599
2022-03-21	13.590	13.660	13.400	13.540	9.801	119,357
2022-03-18	13.690	13.700	13.310	13.630	9.866	290,263
2022-03-17	13.480	13.550	13.270	13.550	9.809	173,156

← NewerPage 19 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.