Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	26.940	27.420	26.500	27.320	25.936	360,309
2025-10-27	27.000	27.180	26.840	26.940	25.576	413,506
2025-10-24	27.060	27.480	26.980	26.980	25.613	250,337
2025-10-23	27.600	27.640	27.060	27.060	25.689	725,098
2025-10-22	27.700	27.900	27.520	27.600	26.202	364,944
2025-10-21	26.960	27.700	26.920	27.320	25.936	668,635
2025-10-20	27.240	27.280	26.860	26.960	25.594	183,794
2025-10-17	27.140	27.140	26.380	26.860	25.500	554,741
2025-10-16	27.760	28.120	27.120	27.140	25.765	506,284
2025-10-15	28.080	28.140	27.760	27.760	26.354	285,358
2025-10-14	28.480	28.480	27.880	28.080	26.658	194,753
2025-10-13	28.240	28.540	28.040	28.280	26.848	853,921
2025-10-10	27.820	28.360	27.820	28.220	26.791	447,403
2025-10-09	28.420	28.420	27.680	27.820	26.411	538,166
2025-10-08	28.940	29.140	28.060	28.120	26.696	516,997
2025-10-07	28.660	29.200	28.660	28.940	27.474	155,566
2025-10-06	29.440	29.460	28.880	28.900	27.436	151,446
2025-10-03	29.600	29.600	28.900	29.100	27.626	207,206
2025-10-02	29.420	29.780	29.080	29.320	27.835	200,846
2025-10-01	29.000	29.700	29.000	29.500	28.006	309,435
2025-09-30	29.100	29.580	29.100	29.220	27.740	363,443
2025-09-29	29.100	29.440	28.900	29.100	27.626	366,386
2025-09-26	29.980	30.000	28.940	29.100	27.626	595,569
2025-09-25	31.200	31.200	29.940	29.940	28.424	529,870
2025-09-24	32.080	32.080	31.320	31.360	29.772	128,436
2025-09-23	32.160	32.240	31.680	32.080	30.455	138,745
2025-09-22	32.200	32.260	31.440	32.160	30.531	57,461
2025-09-19	31.780	32.240	31.720	32.040	30.417	331,372
2025-09-18	31.680	31.720	31.240	31.720	30.113	215,240
2025-09-17	31.500	31.620	30.900	31.140	29.563	263,619
2025-09-16	31.820	31.840	31.420	31.480	29.886	273,980
2025-09-15	31.920	31.920	31.580	31.760	30.151	107,219
2025-09-12	31.880	31.900	31.480	31.720	30.113	248,198
2025-09-11	32.200	32.200	31.440	31.560	29.961	53,911
2025-09-10	31.640	32.200	31.580	32.000	30.379	396,141
2025-09-09	31.340	31.940	31.260	31.940	30.322	131,757
2025-09-08	30.300	31.340	30.080	31.340	29.753	145,545
2025-09-05	30.580	30.580	30.040	30.300	28.765	485,116
2025-09-04	30.100	30.500	30.040	30.420	28.879	214,366
2025-09-03	29.280	29.980	29.280	29.920	28.405	260,764
2025-09-02	30.760	30.760	29.600	29.600	28.101	126,926
2025-09-01	30.700	30.860	30.200	30.440	28.898	40,271
2025-08-29	30.360	30.740	30.280	30.480	28.936	178,784
2025-08-28	30.580	31.080	30.080	30.540	28.993	125,181
2025-08-27	30.100	31.100	30.100	31.100	29.525	163,515
2025-08-26	30.720	30.740	29.700	30.100	28.575	739,345
2025-08-25	31.100	31.540	30.480	30.720	29.164	150,881
2025-08-22	31.460	31.620	31.100	31.100	29.525	171,976
2025-08-21	31.300	31.460	31.020	31.460	29.867	144,685
2025-08-20	31.000	31.760	30.900	31.540	29.943	142,785
2025-08-19	31.520	32.000	30.820	31.100	29.525	244,616
2025-08-18	31.880	32.560	31.740	31.900	30.284	191,580
2025-08-14	32.200	32.540	31.840	32.260	30.626	447,782
2025-08-13	31.660	32.520	31.600	32.240	30.607	220,894
2025-08-12	32.000	32.560	31.560	31.660	30.056	178,168
2025-08-11	31.840	32.580	31.480	32.240	30.607	103,040
2025-08-08	32.480	32.480	31.560	31.840	30.227	100,070
2025-08-07	32.720	32.740	32.140	32.480	30.835	290,749
2025-08-06	31.180	32.580	31.140	32.440	30.797	329,224
2025-08-05	30.260	31.000	29.980	31.000	29.430	171,187

← NewerPage 5 of 21 · 1,243 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.