Jumbo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.800 | 26.980 | 26.480 | 26.820 | 26.820 | 286,951 |
| 2026-10-15 | 26.100 | 26.800 | 25.980 | 26.800 | 26.800 | 374,647 |
| 2026-10-14 | 25.320 | 26.360 | 25.100 | 26.360 | 26.360 | 804,480 |
| 2026-10-13 | 24.820 | 25.220 | 24.800 | 25.220 | 25.220 | 645,476 |
| 2026-10-12 | 25.000 | 25.060 | 24.760 | 25.060 | 25.060 | 285,383 |
| 2026-10-09 | 24.620 | 24.880 | 24.320 | 24.580 | 24.580 | 930,173 |
| 2026-10-08 | 24.820 | 24.900 | 24.120 | 24.720 | 24.720 | 382,233 |
| 2026-10-07 | 25.000 | 25.200 | 24.880 | 24.940 | 24.940 | 224,482 |
| 2026-10-06 | 25.200 | 25.320 | 25.000 | 25.000 | 25.000 | 507,986 |
| 2026-10-05 | 24.860 | 25.140 | 24.780 | 24.860 | 24.860 | 312,921 |
| 2026-10-02 | 25.240 | 25.380 | 24.860 | 24.860 | 24.860 | 250,527 |
| 2026-10-01 | 25.020 | 25.360 | 24.920 | 25.240 | 25.240 | 489,732 |
| 2026-09-30 | 24.820 | 25.060 | 24.780 | 24.860 | 24.860 | 468,763 |
| 2026-09-29 | 24.800 | 25.100 | 24.760 | 24.820 | 24.820 | 560,688 |
| 2026-09-28 | 24.660 | 25.080 | 24.560 | 25.000 | 25.000 | 366,926 |
| 2026-09-25 | 24.400 | 25.140 | 24.400 | 24.540 | 24.540 | 709,993 |
| 2026-09-24 | 25.100 | 25.360 | 24.220 | 24.400 | 24.400 | 679,073 |
| 2026-09-23 | 25.380 | 25.380 | 24.900 | 25.100 | 25.100 | 320,817 |
| 2026-09-22 | 25.060 | 25.120 | 24.820 | 25.000 | 25.000 | 430,350 |
| 2026-09-21 | 25.240 | 25.500 | 25.040 | 25.060 | 25.060 | 469,511 |
| 2026-09-18 | 25.180 | 25.320 | 24.960 | 25.120 | 25.120 | 4,453,936 |
| 2026-09-17 | 25.200 | 25.500 | 24.900 | 25.180 | 25.180 | 1,197,717 |
| 2026-09-16 | 25.720 | 25.720 | 25.080 | 25.200 | 25.200 | 252,195 |
| 2026-09-15 | 25.800 | 25.960 | 25.280 | 25.600 | 25.600 | 263,389 |
| 2026-09-14 | 26.100 | 26.300 | 25.580 | 25.800 | 25.800 | 146,455 |
| 2026-09-11 | 26.320 | 26.320 | 25.900 | 26.100 | 26.100 | 167,273 |
| 2026-09-10 | 26.200 | 26.400 | 25.940 | 26.040 | 26.040 | 155,596 |
| 2026-09-09 | 26.780 | 26.780 | 25.680 | 26.080 | 26.080 | 1,967,727 |
| 2026-09-08 | 26.800 | 27.000 | 26.340 | 26.700 | 26.700 | 187,602 |
| 2026-09-07 | 27.000 | 27.380 | 26.380 | 26.560 | 26.560 | 298,961 |
| 2026-09-04 | 27.000 | 27.000 | 26.720 | 26.900 | 26.900 | 306,923 |
| 2026-09-03 | 25.900 | 26.800 | 25.880 | 26.620 | 26.620 | 475,833 |
| 2026-09-02 | 25.360 | 25.660 | 25.040 | 25.560 | 25.560 | 152,865 |
| 2026-09-01 | 26.000 | 26.140 | 25.300 | 25.540 | 25.540 | 152,066 |
| 2026-08-31 | 26.220 | 26.240 | 25.920 | 26.000 | 26.000 | 788,653 |
| 2026-08-28 | 25.940 | 26.280 | 25.760 | 26.220 | 26.220 | 143,216 |
| 2026-08-27 | 26.000 | 26.060 | 25.760 | 25.840 | 25.840 | 90,278 |
| 2026-08-26 | 26.140 | 26.140 | 25.700 | 26.000 | 26.000 | 157,419 |
| 2026-08-25 | 26.400 | 26.560 | 26.040 | 26.100 | 26.100 | 267,362 |
| 2026-08-24 | 26.100 | 26.400 | 26.040 | 26.400 | 26.400 | 62,805 |
| 2026-08-21 | 26.040 | 26.200 | 25.960 | 26.120 | 26.120 | 129,851 |
| 2026-08-20 | 25.920 | 26.200 | 25.740 | 26.040 | 26.040 | 137,807 |
| 2026-08-19 | 26.160 | 26.400 | 26.100 | 26.100 | 26.100 | 151,582 |
| 2026-08-18 | 26.800 | 26.800 | 26.320 | 26.500 | 26.500 | 192,653 |
| 2026-08-17 | 26.780 | 26.860 | 26.460 | 26.800 | 26.800 | 145,496 |
| 2026-08-14 | 26.560 | 26.780 | 26.340 | 26.780 | 26.780 | 236,564 |
| 2026-08-13 | 26.480 | 26.560 | 26.100 | 26.560 | 26.560 | 142,570 |
| 2026-08-12 | 26.600 | 26.600 | 25.900 | 26.400 | 26.400 | 150,104 |
| 2026-08-11 | 25.880 | 26.560 | 25.800 | 26.460 | 26.460 | 455,476 |
| 2026-08-10 | 25.620 | 25.960 | 25.460 | 25.960 | 25.960 | 131,435 |
| 2026-08-07 | 25.800 | 26.000 | 25.600 | 25.840 | 25.840 | 187,555 |
| 2026-08-06 | 25.700 | 26.020 | 25.560 | 25.820 | 25.820 | 305,862 |
| 2026-08-05 | 25.780 | 25.940 | 25.360 | 25.520 | 25.520 | 164,734 |
| 2026-08-04 | 24.900 | 25.840 | 24.880 | 25.680 | 25.680 | 371,008 |
| 2026-08-03 | 24.200 | 24.980 | 24.080 | 24.940 | 24.940 | 336,922 |
| 2026-07-31 | 24.040 | 24.260 | 23.900 | 24.200 | 24.200 | 226,675 |
| 2026-07-30 | 23.820 | 24.300 | 23.800 | 24.100 | 24.100 | 229,117 |
| 2026-07-29 | 23.680 | 24.300 | 23.560 | 24.300 | 24.300 | 267,523 |
| 2026-07-28 | 23.680 | 23.860 | 23.520 | 23.640 | 23.640 | 209,052 |
| 2026-07-27 | 23.280 | 23.760 | 23.240 | 23.680 | 23.680 | 244,501 |
Page 1 of 21 · 1,244 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.