Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	29.500	30.240	29.500	30.240	28.708	38,825
2025-08-01	29.640	29.780	29.320	29.500	28.006	135,209
2025-07-31	29.800	30.200	29.620	29.640	28.139	168,820
2025-07-30	30.000	30.380	29.740	30.160	28.632	101,351
2025-07-29	30.240	30.240	29.720	30.000	28.481	101,704
2025-07-28	30.000	30.180	29.860	30.000	28.481	109,654
2025-07-25	30.000	30.040	29.520	29.860	28.348	87,458
2025-07-24	30.040	30.280	29.520	30.000	28.481	76,830
2025-07-23	30.040	30.500	29.560	29.760	28.253	132,549
2025-07-22	30.340	30.440	29.920	30.320	28.784	148,165
2025-07-21	30.800	30.800	30.020	30.340	28.803	146,181
2025-07-18	30.900	31.000	30.760	30.940	28.892	191,720
2025-07-17	30.640	30.940	30.540	30.880	28.836	391,959
2025-07-16	30.340	30.640	30.120	30.640	28.612	267,880
2025-07-15	30.300	30.380	29.880	30.140	28.145	201,992
2025-07-14	29.300	30.140	29.300	30.140	28.145	240,734
2025-07-11	29.200	29.580	29.200	29.320	27.379	360,654
2025-07-10	29.800	30.000	29.200	29.200	27.267	216,610
2025-07-09	29.640	30.060	29.020	30.000	28.014	96,687
2025-07-08	29.700	30.120	29.320	29.640	27.678	162,816
2025-07-07	30.000	30.480	29.640	29.740	27.772	91,592
2025-07-04	30.000	30.520	29.840	30.400	28.388	199,980
2025-07-03	29.800	30.000	29.700	30.000	28.014	129,834
2025-07-02	29.360	29.800	28.820	29.700	27.734	126,745
2025-07-01	29.000	29.360	28.840	29.000	27.081	54,903
2025-06-30	29.140	29.580	28.900	29.300	27.361	200,694
2025-06-27	29.200	29.500	28.820	29.140	27.211	106,141
2025-06-26	28.300	29.400	28.300	29.200	27.267	188,898
2025-06-25	27.960	28.600	27.780	28.380	26.502	167,989
2025-06-24	28.420	28.560	28.000	28.160	26.296	110,265
2025-06-23	27.920	27.920	27.280	27.580	25.755	99,765
2025-06-20	27.560	28.140	27.460	27.460	25.643	636,573
2025-06-19	27.220	28.300	27.220	27.960	26.109	167,190
2025-06-18	27.820	28.120	27.480	27.500	25.680	81,612
2025-06-17	27.900	28.200	27.620	27.920	26.072	133,005
2025-06-16	28.120	28.580	28.040	28.040	26.184	132,142
2025-06-13	28.720	28.840	28.080	28.200	26.334	159,406
2025-06-12	29.600	29.600	28.940	29.020	27.099	110,099
2025-06-11	29.280	29.860	28.800	29.800	27.828	110,896
2025-06-10	29.300	29.300	28.800	28.960	27.043	210,614
2025-06-06	29.280	29.280	28.720	29.080	27.155	73,227
2025-06-05	29.180	29.360	28.700	29.040	27.118	120,221
2025-06-04	28.600	29.440	28.600	29.180	27.249	247,801
2025-06-03	28.200	28.740	27.900	28.600	26.707	151,315
2025-06-02	29.000	29.000	27.200	28.200	26.334	63,390
2025-05-30	29.220	29.240	28.440	28.620	26.726	502,254
2025-05-29	29.340	29.340	28.900	29.220	27.286	127,812
2025-05-28	28.980	29.200	28.720	29.200	27.267	207,149
2025-05-27	28.700	28.920	28.460	28.880	26.969	206,847
2025-05-26	27.940	28.860	27.940	28.520	26.632	108,623
2025-05-23	28.140	28.560	27.640	27.940	26.091	99,916
2025-05-22	28.400	28.800	28.060	28.500	26.614	231,619
2025-05-21	28.400	29.040	28.220	29.040	27.118	148,036
2025-05-20	28.700	28.860	28.400	28.500	26.614	222,708
2025-05-19	28.180	28.860	28.180	28.760	26.857	120,257
2025-05-16	28.680	28.900	28.580	28.780	26.875	169,155
2025-05-15	28.280	28.380	28.100	28.240	26.371	93,948
2025-05-14	28.320	28.740	28.020	28.280	26.408	186,149
2025-05-13	28.900	28.900	28.380	28.440	26.558	115,751
2025-05-12	28.320	28.900	28.320	28.900	26.987	128,104

← NewerPage 6 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.