Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	28.000	28.480	27.840	28.320	26.446	91,382
2025-05-08	28.060	28.160	27.600	28.000	26.147	125,699
2025-05-07	27.640	28.040	27.560	28.000	26.147	129,788
2025-05-06	27.700	27.800	27.500	27.640	25.811	99,830
2025-05-05	27.160	27.640	27.140	27.620	25.792	87,455
2025-05-02	27.740	27.820	27.040	27.480	25.661	176,360
2025-04-30	27.640	27.880	27.340	27.800	25.960	343,357
2025-04-29	27.060	27.980	26.880	27.640	25.811	215,444
2025-04-28	26.820	27.300	26.760	27.060	25.269	186,440
2025-04-25	27.000	27.140	26.360	26.520	24.765	207,128
2025-04-24	26.980	27.060	26.600	26.900	25.120	236,555
2025-04-23	26.600	27.320	26.460	27.320	25.512	182,986
2025-04-22	26.100	26.540	25.800	26.480	24.727	146,405
2025-04-17	25.860	26.100	25.300	26.100	24.373	123,941
2025-04-16	25.940	25.940	25.440	25.560	23.868	88,538
2025-04-15	25.280	25.940	24.900	25.940	24.223	120,593
2025-04-14	24.800	25.200	24.640	25.200	23.532	106,883
2025-04-11	24.860	24.860	24.300	24.800	23.159	98,541
2025-04-10	24.960	24.960	24.120	24.600	22.972	247,242
2025-04-09	23.800	23.980	23.060	23.640	22.075	581,722
2025-04-08	24.200	24.480	23.580	24.480	22.860	438,780
2025-04-07	22.320	23.780	22.180	23.780	22.206	624,008
2025-04-04	25.000	25.000	23.800	24.000	22.412	411,161
2025-04-03	25.020	25.260	24.760	24.760	23.121	230,989
2025-04-02	25.600	25.600	25.080	25.220	23.551	127,802
2025-04-01	25.780	25.780	25.400	25.400	23.719	61,503
2025-03-31	26.140	26.140	25.260	25.320	23.644	193,519
2025-03-28	25.980	26.520	25.980	26.000	24.279	161,140
2025-03-27	26.200	26.320	25.900	25.980	24.261	228,314
2025-03-26	26.500	26.700	26.020	26.200	24.466	162,372
2025-03-24	26.020	26.540	26.020	26.500	24.746	105,962
2025-03-21	26.740	26.880	26.340	26.340	24.155	234,320
2025-03-20	27.000	27.000	26.500	26.500	24.302	91,076
2025-03-19	27.000	27.240	26.620	26.960	24.724	142,819
2025-03-18	26.700	27.120	26.700	27.000	24.761	184,071
2025-03-17	27.020	27.200	26.940	27.040	24.797	100,208
2025-03-14	27.000	27.440	26.820	27.320	25.054	121,565
2025-03-13	27.060	27.300	26.840	27.100	24.852	118,420
2025-03-12	26.980	27.200	26.800	27.060	24.816	261,922
2025-03-11	26.500	26.940	26.200	26.700	24.486	237,436
2025-03-10	26.160	26.420	25.880	26.400	24.210	194,801
2025-03-07	25.960	26.040	25.660	25.820	23.679	154,289
2025-03-06	26.280	26.480	25.960	25.960	23.807	149,073
2025-03-05	25.940	26.420	25.940	26.000	23.844	387,467
2025-03-04	26.760	26.820	25.940	25.940	23.789	168,091
2025-02-28	26.400	26.560	26.200	26.540	24.339	186,703
2025-02-27	26.920	26.920	26.200	26.220	24.045	188,427
2025-02-26	26.740	27.180	26.740	26.920	24.687	81,274
2025-02-25	27.640	27.640	26.740	26.740	24.522	309,820
2025-02-24	28.000	28.000	27.320	27.380	25.109	135,146
2025-02-21	27.840	28.000	27.660	27.940	25.623	91,446
2025-02-20	27.420	27.840	27.260	27.840	25.531	96,185
2025-02-19	27.580	27.780	27.300	27.780	25.476	62,213
2025-02-18	27.800	27.820	27.220	27.420	25.146	187,465
2025-02-17	27.700	27.800	27.120	27.800	25.494	68,683
2025-02-14	27.780	27.780	27.120	27.380	25.109	93,593
2025-02-13	27.020	27.780	26.820	27.780	25.476	185,993
2025-02-12	26.440	27.080	26.300	27.080	24.834	132,587
2025-02-11	26.500	26.620	26.180	26.500	24.302	192,470
2025-02-10	26.700	26.780	26.460	26.700	24.486	164,685

← NewerPage 7 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.