Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.240	23.500	22.980	23.400	22.709	272,432
2026-04-28	23.800	23.800	23.240	23.240	22.554	399,493
2026-04-27	23.400	23.680	23.400	23.600	22.903	266,963
2026-04-24	23.620	23.960	23.380	23.460	22.767	301,684
2026-04-23	24.300	24.300	23.500	23.700	23.000	339,088
2026-04-22	24.300	24.300	23.800	23.900	23.194	238,987
2026-04-21	24.500	24.620	24.100	24.100	23.388	93,131
2026-04-20	24.200	24.840	23.880	24.500	23.776	160,665
2026-04-17	23.380	24.600	23.300	24.380	23.660	509,097
2026-04-16	23.760	23.860	23.460	23.680	22.981	515,221
2026-04-15	23.300	23.740	23.300	23.500	22.806	592,233
2026-04-14	23.780	23.860	23.300	23.320	22.631	636,961
2026-04-09	23.660	23.960	23.140	23.440	22.748	198,350
2026-04-08	23.720	24.180	23.420	23.660	22.961	640,014
2026-04-07	23.060	23.100	22.560	22.900	22.224	243,999
2026-04-02	22.900	23.040	22.540	22.860	22.185	439,755
2026-04-01	22.780	23.080	22.420	23.060	22.379	392,699
2026-03-31	22.320	22.500	21.840	21.980	21.331	573,221
2026-03-30	22.500	22.700	21.960	21.960	21.311	526,419
2026-03-27	22.800	22.820	22.520	22.780	22.107	332,302
2026-03-26	22.400	22.860	22.280	22.800	22.127	437,953
2026-03-24	22.460	22.840	22.120	22.180	21.525	516,040
2026-03-23	22.200	22.980	21.820	22.420	21.758	241,868
2026-03-20	23.100	23.580	22.980	22.980	21.816	685,335
2026-03-19	23.080	23.340	23.000	23.100	21.930	299,388
2026-03-18	23.700	23.840	23.380	23.400	22.215	413,760
2026-03-17	23.300	23.640	23.220	23.360	22.177	246,238
2026-03-16	23.580	23.620	23.220	23.300	22.120	204,222
2026-03-13	23.000	23.560	23.000	23.380	22.196	275,117
2026-03-12	23.600	23.600	23.060	23.320	22.139	388,244
2026-03-11	23.600	24.060	23.600	23.600	22.405	222,359
2026-03-10	23.980	24.020	23.280	23.620	22.424	605,518
2026-03-09	22.780	23.300	22.500	23.200	22.025	631,127
2026-03-06	23.620	24.000	23.200	23.340	22.158	276,557
2026-03-05	24.080	24.260	23.720	23.800	22.595	256,479
2026-03-04	23.300	24.280	23.300	23.920	22.708	463,957
2026-03-03	24.000	24.000	23.260	23.560	22.367	573,925
2026-03-02	24.140	24.460	23.840	24.100	22.879	361,364
2026-02-27	25.800	25.840	24.820	24.820	23.563	1,029,095
2026-02-26	26.180	26.180	25.600	25.600	24.303	201,984
2026-02-25	25.960	26.240	25.740	26.180	24.854	205,158
2026-02-24	25.600	25.980	25.260	25.700	24.398	354,051
2026-02-20	24.700	25.180	24.620	25.100	23.829	446,715
2026-02-19	25.080	25.300	24.600	24.700	23.449	302,308
2026-02-18	25.000	25.280	24.920	25.260	23.981	220,685
2026-02-17	25.400	25.400	24.800	24.800	23.544	171,315
2026-02-16	25.100	25.460	24.860	25.200	23.924	199,114
2026-02-13	25.480	25.480	24.880	25.000	23.734	485,779
2026-02-12	25.500	25.700	25.360	25.420	24.132	339,865
2026-02-11	25.900	26.000	25.460	25.800	24.493	227,863
2026-02-10	25.560	26.020	25.560	25.700	24.398	156,284
2026-02-09	26.000	26.200	25.440	25.760	24.455	337,083
2026-02-06	26.180	26.220	25.500	26.000	24.683	336,570
2026-02-05	26.260	26.460	25.700	26.180	24.854	310,794
2026-02-04	25.800	26.420	25.520	26.260	24.930	707,086
2026-02-03	25.620	26.100	25.600	25.860	24.550	229,289
2026-02-02	24.960	25.860	24.820	25.480	24.189	978,358
2026-01-30	25.020	25.280	24.940	25.040	23.772	528,582
2026-01-29	25.460	25.460	25.120	25.120	23.848	567,745
2026-01-28	25.240	25.280	24.500	25.200	23.924	1,474,981

← NewerPage 3 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.