Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	13.480	13.590	13.240	13.470	9.751	131,704
2022-03-15	13.500	13.500	13.110	13.110	9.490	210,727
2022-03-14	13.900	13.900	13.420	13.430	9.722	143,180
2022-03-11	13.860	13.860	13.620	13.790	9.982	337,314
2022-03-10	13.750	13.820	13.500	13.600	9.845	408,391
2022-03-09	13.400	13.700	13.400	13.650	9.881	665,764
2022-03-08	13.100	13.360	12.900	13.250	9.591	426,418
2022-03-04	13.150	13.150	12.470	13.000	9.410	285,438
2022-03-03	13.450	13.490	13.110	13.150	9.519	144,665
2022-03-02	12.790	13.480	12.600	13.360	9.671	328,208
2022-03-01	12.640	12.990	12.640	12.790	9.258	368,789
2022-02-28	12.750	12.850	12.520	12.790	9.258	573,188
2022-02-25	13.000	13.210	12.950	13.000	9.410	467,900
2022-02-24	13.000	13.200	12.890	13.000	9.410	873,161
2022-02-23	13.350	13.690	13.310	13.690	9.910	294,860
2022-02-22	13.000	13.360	13.000	13.350	9.664	149,649
2022-02-21	13.180	13.390	13.080	13.210	9.562	93,081
2022-02-18	13.490	13.490	13.180	13.410	9.707	114,959
2022-02-17	13.820	13.820	13.230	13.280	9.613	236,293
2022-02-16	13.840	13.840	13.580	13.800	9.989	88,953
2022-02-15	13.700	13.830	13.620	13.750	9.953	125,987
2022-02-14	13.630	13.640	13.120	13.610	9.852	254,833
2022-02-11	13.730	14.000	13.490	14.000	10.134	402,016
2022-02-10	13.660	13.780	13.400	13.730	9.939	243,569
2022-02-09	13.600	13.600	13.170	13.530	9.794	255,153
2022-02-08	13.030	13.350	13.010	13.280	9.613	290,523
2022-02-07	13.040	13.170	12.920	13.050	9.447	170,380
2022-02-04	13.340	13.340	12.960	13.130	9.504	278,527
2022-02-03	13.410	13.410	13.050	13.170	9.533	82,730
2022-02-02	13.100	13.490	13.050	13.490	9.765	336,608
2022-02-01	13.300	13.320	13.100	13.100	9.483	177,618
2022-01-31	13.260	13.260	13.010	13.200	9.555	162,458
2022-01-28	13.400	13.400	12.970	12.980	9.396	335,177
2022-01-27	13.300	13.400	13.100	13.400	9.700	221,087
2022-01-26	13.480	13.570	13.310	13.360	9.671	226,609
2022-01-25	13.820	13.820	13.210	13.260	9.599	214,020
2022-01-24	14.230	14.230	13.670	13.670	9.895	197,067
2022-01-21	14.500	14.550	14.330	14.440	10.174	208,911
2022-01-20	14.380	14.720	14.380	14.550	10.252	255,787
2022-01-19	13.980	14.380	13.760	14.380	10.132	226,295
2022-01-18	14.350	14.350	13.890	13.890	9.787	159,702
2022-01-17	14.400	14.400	14.230	14.270	10.054	58,290
2022-01-14	14.320	14.320	14.050	14.250	10.040	144,822
2022-01-13	14.040	14.320	14.040	14.320	10.090	182,889
2022-01-12	13.720	14.400	13.610	14.320	10.090	471,354
2022-01-11	13.170	13.640	13.170	13.640	9.610	394,953
2022-01-10	12.940	13.200	12.850	13.160	9.272	264,273
2022-01-07	13.000	13.000	12.720	12.720	8.962	206,495
2022-01-05	12.930	13.160	12.870	13.000	9.159	203,962
2022-01-04	12.890	13.110	12.820	13.110	9.237	187,842
2022-01-03	12.720	12.880	12.690	12.790	9.012	87,558
2021-12-31	12.600	12.690	12.520	12.600	8.878	70,218
2021-12-30	12.550	12.630	12.400	12.630	8.899	216,997
2021-12-29	12.530	12.610	12.450	12.520	8.821	151,824
2021-12-28	12.370	12.520	12.300	12.400	8.737	249,160
2021-12-27	12.500	12.500	12.260	12.350	8.702	160,598
2021-12-23	12.390	12.480	12.320	12.480	8.793	81,327
2021-12-22	12.500	12.500	12.270	12.390	8.730	132,702
2021-12-21	12.680	12.680	12.270	12.350	8.702	124,775
2021-12-20	12.450	12.590	12.200	12.590	8.871	101,949

← NewerPage 20 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.