Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.220	23.220	22.820	22.980	22.980	119,371
2026-07-23	23.220	23.580	22.680	22.980	22.980	244,594
2026-07-22	23.520	23.520	22.900	23.500	23.500	375,203
2026-07-21	23.020	23.980	23.020	23.700	23.000	440,520
2026-07-20	23.260	23.400	23.040	23.200	22.515	484,405
2026-07-17	22.860	23.480	22.680	23.480	22.787	486,481
2026-07-16	22.500	22.960	22.320	22.800	22.127	1,054,145
2026-07-15	22.260	22.440	22.100	22.300	21.641	447,790
2026-07-14	22.500	22.660	22.260	22.300	21.641	409,544
2026-07-13	22.700	22.780	22.500	22.500	21.835	375,876
2026-07-10	22.700	22.700	22.440	22.700	22.030	436,210
2026-07-09	22.900	22.960	22.400	22.400	21.738	274,303
2026-07-08	23.300	23.320	22.520	22.740	22.068	452,047
2026-07-07	23.400	23.660	23.240	23.240	22.554	300,021
2026-07-06	23.400	23.580	23.320	23.320	22.631	261,895
2026-07-03	23.000	23.400	23.000	23.260	22.573	306,267
2026-07-02	22.800	23.040	22.680	23.000	22.321	523,426
2026-07-01	22.600	22.740	22.440	22.680	22.010	228,335
2026-06-30	22.660	22.720	22.440	22.440	21.777	383,543
2026-06-29	22.580	22.640	22.420	22.500	21.835	230,291
2026-06-26	22.280	22.540	22.200	22.400	21.738	284,437
2026-06-25	22.240	22.480	22.240	22.300	21.641	366,437
2026-06-24	22.300	22.580	22.220	22.380	21.719	304,582
2026-06-23	22.500	22.520	22.240	22.240	21.583	285,083
2026-06-22	22.540	22.720	22.420	22.500	21.835	318,563
2026-06-19	22.700	22.740	22.540	22.540	21.874	416,366
2026-06-18	22.900	22.900	22.540	22.700	22.030	264,419
2026-06-17	22.800	22.920	22.540	22.740	22.068	312,675
2026-06-16	23.140	23.140	22.800	22.800	22.127	265,046
2026-06-15	22.980	23.060	22.800	23.000	22.321	653,932
2026-06-12	22.540	22.940	22.520	22.620	21.952	572,273
2026-06-11	22.620	22.900	22.400	22.540	21.874	313,458
2026-06-10	22.740	22.880	22.440	22.760	22.088	388,420
2026-06-09	22.500	23.000	22.500	22.760	22.088	313,980
2026-06-08	22.800	22.940	22.500	22.500	21.835	207,937
2026-06-05	22.840	23.580	22.820	23.000	22.321	222,006
2026-06-04	23.100	23.340	22.840	22.840	22.165	204,454
2026-06-03	23.000	23.360	22.920	23.080	22.398	150,553
2026-06-02	23.680	23.740	23.100	23.100	22.418	159,841
2026-05-29	23.200	23.720	23.180	23.280	22.592	878,985
2026-05-28	23.500	23.500	22.900	22.900	22.224	247,081
2026-05-27	22.960	23.500	22.740	23.500	22.806	361,567
2026-05-26	22.580	22.780	22.340	22.540	21.874	244,075
2026-05-25	22.280	22.760	22.200	22.580	21.913	246,505
2026-05-22	22.200	22.400	22.060	22.060	21.408	244,436
2026-05-21	22.000	22.680	22.000	22.160	21.506	498,496
2026-05-20	22.200	22.260	21.940	22.000	21.350	132,709
2026-05-19	21.620	22.400	21.580	22.200	21.544	660,006
2026-05-18	21.680	21.740	21.400	21.620	20.981	390,730
2026-05-15	21.740	22.000	21.500	21.540	20.904	546,434
2026-05-14	21.660	22.020	21.640	21.740	21.098	300,971
2026-05-13	21.680	21.740	21.340	21.500	20.865	1,218,239
2026-05-12	22.100	22.160	21.220	21.380	20.749	1,242,016
2026-05-11	22.180	22.340	22.060	22.100	21.447	520,775
2026-05-08	22.700	22.700	22.000	22.000	21.350	419,025
2026-05-07	22.880	22.880	22.700	22.700	22.030	354,889
2026-05-06	23.060	23.140	22.540	22.700	22.030	1,161,944
2026-05-05	22.800	23.200	22.760	22.900	22.224	534,940
2026-05-04	23.100	23.460	22.800	22.800	22.127	274,007
2026-04-30	23.400	23.800	23.060	23.240	22.554	587,935

← NewerPage 2 of 21 · 1,244 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.