Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	26.000	26.340	24.800	24.920	23.658	1,692,627
2026-01-26	25.900	26.020	25.820	26.000	24.683	569,738
2026-01-23	26.420	26.420	25.800	26.000	24.683	387,509
2026-01-22	25.660	26.420	25.660	26.420	25.082	842,853
2026-01-21	25.400	25.840	25.400	25.600	24.303	447,763
2026-01-20	25.660	25.740	25.280	25.400	24.114	493,420
2026-01-19	25.960	26.020	25.600	25.820	24.512	431,997
2026-01-16	26.600	26.640	25.960	26.220	24.892	903,478
2026-01-15	27.540	27.660	26.500	26.700	25.348	1,115,347
2026-01-14	27.900	27.900	27.540	27.620	26.221	371,934
2026-01-13	27.600	27.900	27.560	27.700	26.297	291,638
2026-01-12	27.820	28.180	27.600	27.600	26.202	245,435
2026-01-09	28.700	28.700	27.800	27.900	26.487	338,257
2026-01-08	27.700	28.200	27.700	28.200	26.772	419,144
2026-01-07	27.700	27.900	27.560	27.700	26.297	279,012
2026-01-05	27.900	27.900	27.520	27.700	26.297	622,483
2026-01-02	27.900	28.320	27.900	27.900	26.487	227,016
2025-12-31	27.940	28.200	27.740	27.900	26.487	197,397
2025-12-30	28.560	28.560	27.840	27.900	26.487	158,211
2025-12-29	28.440	28.560	28.240	28.540	27.094	144,422
2025-12-23	28.040	28.500	28.040	28.220	26.791	182,084
2025-12-22	27.900	28.300	27.620	28.260	26.829	136,487
2025-12-19	27.340	27.800	27.300	27.760	26.354	711,872
2025-12-18	27.380	27.540	27.200	27.340	25.955	623,079
2025-12-17	27.400	27.400	27.140	27.200	25.822	267,585
2025-12-16	27.320	27.440	27.200	27.240	25.860	609,516
2025-12-15	27.360	27.540	27.360	27.460	26.069	549,055
2025-12-12	27.600	27.700	27.400	27.440	26.050	336,149
2025-12-11	27.480	27.700	27.340	27.600	26.202	331,726
2025-12-10	27.560	27.620	27.260	27.480	26.088	305,263
2025-12-09	27.880	27.900	27.520	27.560	26.164	327,514
2025-12-08	27.500	27.860	27.460	27.780	26.373	361,367
2025-12-05	27.440	27.800	27.440	27.620	26.221	235,685
2025-12-04	27.780	27.780	27.440	27.600	26.202	334,720
2025-12-03	27.600	27.680	27.340	27.500	26.107	340,819
2025-12-02	27.320	27.600	27.320	27.400	26.012	305,588
2025-12-01	27.200	27.560	27.200	27.400	26.012	241,941
2025-11-28	27.300	27.640	27.300	27.360	25.974	390,612
2025-11-27	27.700	27.740	27.240	27.380	25.993	213,080
2025-11-26	27.540	27.940	27.480	27.600	26.202	271,840
2025-11-25	27.620	27.880	27.460	27.600	26.202	543,638
2025-11-24	27.600	28.220	27.600	27.620	26.221	793,330
2025-11-21	27.340	27.980	27.200	27.860	26.449	271,978
2025-11-20	27.360	27.720	27.200	27.500	26.107	181,428
2025-11-19	27.300	27.420	27.160	27.360	25.974	174,613
2025-11-18	27.200	27.580	27.080	27.300	25.917	125,214
2025-11-17	28.000	28.180	27.360	27.360	25.974	118,558
2025-11-14	28.040	28.440	27.980	28.000	26.582	130,754
2025-11-13	28.300	28.560	28.160	28.160	26.734	92,065
2025-11-12	28.480	28.500	28.260	28.320	26.886	164,841
2025-11-11	28.600	28.600	27.980	28.300	26.867	459,299
2025-11-10	27.900	28.600	27.860	28.240	26.810	572,071
2025-11-07	28.100	28.160	27.680	27.900	26.487	208,980
2025-11-06	27.300	27.980	27.300	27.600	26.202	174,715
2025-11-05	27.700	28.020	27.300	27.360	25.974	313,759
2025-11-04	28.000	28.220	27.660	27.960	26.544	377,237
2025-11-03	27.880	28.200	27.560	28.200	26.772	231,872
2025-10-31	27.760	27.880	27.060	27.540	26.145	497,176
2025-10-30	27.460	27.900	27.220	27.520	26.126	266,357
2025-10-29	26.940	27.420	26.500	27.320	25.936	360,309

← NewerPage 4 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.