Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.100	17.430	17.000	17.420	17.420	25,248
2026-07-27	16.900	17.240	16.750	16.850	16.850	20,196
2026-07-24	16.865	16.950	16.770	16.865	16.865	8,720
2026-07-23	17.035	17.120	16.800	17.035	17.035	6,383
2026-07-22	16.545	17.200	16.520	17.035	17.035	86,800
2026-07-21	16.630	16.690	16.500	16.540	16.540	46,316
2026-07-20	16.775	16.840	16.620	16.660	16.660	1,937
2026-07-17	16.625	16.890	16.530	16.870	16.870	12,208
2026-07-16	16.165	16.551	16.150	16.395	16.395	43,768
2026-07-15	16.315	16.800	16.180	16.315	16.315	50,516
2026-07-14	16.335	16.760	16.220	16.510	16.510	21,116
2026-07-13	16.365	16.460	16.300	16.410	16.410	21,516
2026-07-10	16.425	16.520	16.180	16.190	16.190	620,311
2026-07-09	16.240	16.530	15.900	16.490	16.490	1,764
2026-07-08	16.640	16.800	16.140	16.155	16.155	67,840
2026-07-07	16.565	16.990	16.540	16.870	16.870	13,407
2026-07-06	16.685	16.700	16.290	16.370	16.370	2,024
2026-07-03	16.590	16.760	16.300	16.565	16.565	2,931
2026-07-02	16.785	17.030	16.540	16.785	16.785	49,263
2026-07-01	16.770	16.870	16.550	16.770	16.770	10,575
2026-06-30	17.030	17.450	16.620	16.780	16.780	15,237
2026-06-29	17.250	17.380	17.210	17.300	17.300	177,985
2026-06-26	17.455	17.540	17.250	17.455	17.455	160,436
2026-06-25	17.515	17.580	17.420	17.515	17.515	7,884
2026-06-24	17.515	17.530	17.340	17.515	17.515	646,808
2026-06-23	17.360	17.500	17.250	17.420	17.420	444,517
2026-06-22	17.420	17.500	17.160	17.320	17.320	7,766
2026-06-19	17.420	17.540	17.330	17.420	17.420	516,199
2026-06-18	17.535	17.690	17.160	17.265	17.265	36,164
2026-06-17	17.675	17.820	17.560	17.675	17.675	2,910
2026-06-16	17.710	17.720	17.450	17.595	17.595	284,409
2026-06-15	17.800	17.910	17.658	17.680	17.680	55,267
2026-06-12	17.835	17.880	17.690	17.835	17.835	3,935,247
2026-06-11	17.675	17.900	17.600	17.675	17.675	3,011
2026-06-10	17.855	17.910	17.590	17.590	17.590	29,292
2026-06-09	17.635	17.990	17.540	17.820	17.820	3,906
2026-06-08	17.640	17.770	17.540	17.610	17.610	218,284
2026-06-05	17.720	17.870	17.700	17.720	17.720	56,938
2026-06-04	17.775	18.010	17.700	17.775	17.775	221,398
2026-06-03	17.785	18.170	17.410	17.785	17.785	346,716
2026-06-02	17.930	17.990	17.675	17.940	17.940	375,525
2026-06-01	18.305	18.740	17.890	17.970	17.970	73,720
2026-05-29	18.425	18.540	18.180	18.425	18.425	85,646
2026-05-28	18.760	18.780	18.300	18.470	18.470	8,950
2026-05-27	18.635	19.010	18.560	18.635	18.635	506,501
2026-05-26	18.740	18.850	18.650	18.670	18.670	41,420
2026-05-22	18.965	19.020	18.780	18.965	18.965	320,626
2026-05-21	18.995	19.440	18.780	18.995	18.995	2,728,296
2026-05-20	18.835	19.070	18.780	19.070	19.070	126,818
2026-05-19	18.885	19.120	18.420	19.010	19.010	21,088
2026-05-18	18.325	18.990	18.260	18.760	18.760	1,048,293
2026-05-15	18.805	18.940	18.340	18.805	18.805	403,543
2026-05-14	18.245	18.330	18.130	18.245	18.245	155,211
2026-05-13	18.045	18.240	17.690	18.045	18.045	707,413
2026-05-12	18.475	18.590	18.160	18.200	18.200	22,080
2026-05-11	18.645	18.770	18.370	18.550	18.550	6,110
2026-05-08	18.575	19.000	18.240	18.870	18.870	8,128
2026-05-07	20.620	20.860	19.240	19.360	18.710	16,985
2026-05-06	19.975	20.318	19.930	19.975	19.304	11,259
2026-05-05	19.975	20.280	19.840	19.975	19.304	1,268

← NewerPage 2 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.6500 EUR
2025-05-13	0.5900 EUR
2024-05-13	0.6550 EUR
2023-05-15	0.5500 EUR
2022-05-16	0.7850 EUR
2021-05-04	0.2880 EUR
2020-12-14	0.1380 EUR
2020-07-13	0.2070 EUR
2019-05-07	0.3250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.