Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	25.740	26.600	25.740	26.600	24.394	189,928
2025-02-06	25.900	26.000	25.560	26.000	23.844	166,247
2025-02-05	26.120	26.180	25.660	25.740	23.605	129,687
2025-02-04	25.540	26.160	25.260	26.100	23.935	215,340
2025-02-03	26.000	26.000	25.240	25.540	23.422	174,641
2025-01-31	26.000	26.200	25.780	26.200	24.027	214,042
2025-01-30	25.920	25.940	25.540	25.720	23.587	143,968
2025-01-29	25.920	25.920	25.500	25.700	23.568	187,064
2025-01-28	25.620	26.020	25.620	25.740	23.605	262,885
2025-01-27	25.500	25.800	25.320	25.620	23.495	145,197
2025-01-24	25.640	25.960	25.440	25.740	23.605	254,889
2025-01-23	25.900	26.000	25.560	25.640	23.513	155,591
2025-01-22	25.780	26.040	25.460	25.900	23.752	224,751
2025-01-21	25.300	25.840	25.280	25.840	23.697	153,488
2025-01-20	25.100	25.280	24.900	25.280	23.183	388,477
2025-01-17	25.180	25.180	24.880	24.880	22.817	158,592
2025-01-16	25.100	25.380	25.100	25.140	23.055	388,523
2025-01-15	25.480	25.640	24.940	25.200	23.110	491,662
2025-01-14	25.660	25.660	25.320	25.480	23.367	180,449
2025-01-13	25.700	25.700	25.420	25.420	23.312	165,948
2025-01-10	25.700	25.740	25.520	25.700	23.568	165,518
2025-01-09	25.840	25.960	25.500	25.500	23.385	175,046
2025-01-08	26.600	26.600	25.880	26.000	23.844	149,442
2025-01-07	25.700	26.600	25.660	26.600	24.394	193,786
2025-01-03	25.900	26.040	25.800	25.840	23.697	75,854
2025-01-02	25.440	26.200	25.420	26.200	24.027	145,773
2024-12-31	25.620	25.720	25.260	25.560	23.440	14,954
2024-12-30	25.760	25.760	25.340	25.340	23.238	45,150
2024-12-27	25.300	25.680	25.140	25.480	23.367	98,498
2024-12-23	25.060	25.560	25.060	25.160	23.073	88,736
2024-12-20	25.600	25.680	25.120	25.180	23.092	279,350
2024-12-19	25.300	25.600	24.920	25.380	23.275	98,232
2024-12-18	25.380	25.660	25.060	25.300	23.202	127,373
2024-12-17	26.120	26.220	25.360	25.380	23.275	230,602
2024-12-16	26.020	26.160	25.820	26.120	23.954	129,207
2024-12-13	26.300	26.360	26.020	26.020	23.862	74,472
2024-12-12	26.000	26.380	26.000	26.100	23.935	148,078
2024-12-11	26.700	26.700	25.940	25.940	23.789	104,145
2024-12-10	26.380	26.780	26.340	26.580	24.376	293,311
2024-12-09	26.020	26.140	25.640	26.140	23.972	133,226
2024-12-06	25.540	26.020	25.540	26.020	23.862	76,962
2024-12-05	25.800	26.020	25.600	26.020	23.862	141,927
2024-12-04	25.800	25.880	25.420	25.880	23.734	183,426
2024-12-03	25.560	25.800	24.800	25.800	23.660	214,047
2024-12-02	24.980	25.300	24.820	25.000	22.927	78,490
2024-11-29	24.440	24.880	24.440	24.680	22.633	193,593
2024-11-28	25.000	25.000	24.660	24.880	22.817	72,658
2024-11-27	24.860	25.040	24.620	24.840	22.780	183,707
2024-11-26	24.700	24.960	24.700	24.840	22.780	97,203
2024-11-25	24.800	24.940	24.360	24.700	22.651	490,488
2024-11-22	24.200	24.700	24.160	24.660	22.615	69,185
2024-11-21	24.940	24.940	24.200	24.200	22.193	121,239
2024-11-20	24.100	24.560	24.020	24.200	22.193	304,167
2024-11-19	24.700	24.700	23.960	24.100	22.101	174,275
2024-11-18	24.020	24.600	23.800	24.600	22.560	331,340
2024-11-15	24.500	24.560	24.200	24.240	22.230	144,508
2024-11-14	24.500	24.680	24.220	24.500	22.468	165,222
2024-11-13	24.980	24.980	24.560	24.700	22.651	139,090
2024-11-12	24.880	25.040	24.540	24.980	22.908	83,213
2024-11-11	24.700	25.000	24.580	24.880	22.817	88,836

← NewerPage 8 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.