Jumbo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	24.820	24.900	24.600	24.700	22.651	49,819
2024-11-07	24.420	24.880	24.420	24.740	22.688	109,031
2024-11-06	24.200	24.740	24.200	24.740	22.688	58,615
2024-11-05	24.780	25.000	24.120	24.200	22.193	108,135
2024-11-04	24.140	24.500	24.080	24.480	22.450	89,201
2024-11-01	24.500	25.000	24.300	24.300	22.285	88,802
2024-10-31	25.000	25.080	24.500	24.500	22.468	127,191
2024-10-30	24.860	25.000	24.600	25.000	22.927	98,942
2024-10-29	24.660	25.260	24.660	25.000	22.927	154,905
2024-10-25	24.780	25.020	24.500	24.660	22.615	99,714
2024-10-24	25.400	25.640	24.780	24.780	22.725	71,319
2024-10-23	25.480	25.540	25.320	25.400	23.293	142,099
2024-10-22	25.900	26.180	25.140	25.480	23.367	215,187
2024-10-21	25.860	26.060	25.500	25.900	23.752	93,255
2024-10-18	26.020	26.160	25.880	25.920	23.770	115,215
2024-10-17	25.900	26.220	25.900	26.160	23.990	54,176
2024-10-16	26.100	26.220	25.800	26.220	24.045	163,076
2024-10-15	25.540	26.140	25.540	26.100	23.935	300,390
2024-10-14	25.960	25.960	25.160	25.700	23.568	75,443
2024-10-11	25.700	25.900	25.320	25.480	23.367	104,053
2024-10-10	26.200	26.400	25.580	25.700	23.568	102,451
2024-10-09	25.980	26.300	25.700	26.200	24.027	450,445
2024-10-08	25.760	25.860	25.400	25.660	23.532	187,400
2024-10-07	26.120	26.200	25.620	25.760	23.624	200,356
2024-10-04	25.120	26.260	25.120	26.120	23.954	157,121
2024-10-03	25.700	26.020	25.040	25.120	23.037	301,859
2024-10-02	25.720	25.980	25.700	25.700	23.568	180,929
2024-10-01	25.700	26.680	25.700	26.200	24.027	270,725
2024-09-30	26.360	26.360	25.700	25.700	23.568	167,287
2024-09-27	25.620	26.300	25.620	26.300	24.119	191,636
2024-09-26	25.500	26.080	25.300	25.940	23.789	407,895
2024-09-25	25.500	25.520	25.060	25.300	23.202	214,250
2024-09-24	25.340	25.480	24.940	25.360	23.257	288,354
2024-09-23	24.100	25.400	24.060	25.040	22.963	266,905
2024-09-20	24.300	24.640	24.040	24.380	22.358	357,878
2024-09-19	24.300	24.440	23.720	24.440	22.413	252,675
2024-09-18	24.760	24.760	24.320	24.400	22.376	68,916
2024-09-17	24.580	24.720	24.240	24.720	22.670	180,703
2024-09-16	24.300	24.540	23.940	24.280	22.266	235,116
2024-09-13	23.820	24.380	23.580	24.380	22.358	182,998
2024-09-12	23.760	24.140	23.580	23.860	21.881	91,601
2024-09-11	23.880	24.040	23.440	23.760	21.789	174,870
2024-09-10	24.420	24.420	23.880	23.880	21.899	145,810
2024-09-09	24.380	24.740	24.080	24.200	22.193	84,180
2024-09-06	24.200	24.820	24.200	24.820	22.761	272,638
2024-09-05	23.500	24.560	23.500	24.300	22.285	553,899
2024-09-04	23.000	23.180	22.580	23.000	21.092	115,523
2024-09-03	23.200	23.280	22.900	23.140	21.221	158,409
2024-09-02	23.180	23.200	22.780	23.200	21.276	52,638
2024-08-30	22.860	23.300	22.840	22.880	20.982	552,450
2024-08-29	22.580	23.080	22.540	22.860	20.964	95,478
2024-08-28	22.800	23.140	22.520	22.580	20.707	99,697
2024-08-27	23.060	23.160	22.820	23.000	21.092	146,345
2024-08-26	22.980	23.060	22.700	22.900	21.001	131,759
2024-08-23	23.000	23.000	22.600	22.600	20.726	140,142
2024-08-22	22.340	22.820	22.340	22.800	20.909	158,605
2024-08-21	22.700	23.140	22.340	22.340	20.487	239,336
2024-08-20	23.040	23.480	22.700	22.700	20.817	132,527
2024-08-19	23.320	23.780	23.040	23.040	21.129	92,094
2024-08-16	23.720	23.960	23.320	23.320	21.386	178,183

← NewerPage 9 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.