Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	20.440	20.440	20.440	20.440	19.754	0
2026-04-30	20.130	20.500	20.060	20.440	19.754	21,076
2026-04-29	20.510	20.520	20.040	20.170	19.493	1,201,237
2026-04-28	20.440	20.780	20.300	20.440	19.754	10,162
2026-04-27	20.415	20.560	20.320	20.415	19.730	39,745
2026-04-24	20.620	20.720	20.480	20.620	19.928	28,734
2026-04-23	20.405	20.680	20.360	20.405	19.720	7,068
2026-04-22	20.620	20.680	20.460	20.620	19.928	55,639
2026-04-21	21.160	21.220	20.560	20.820	20.121	1,646
2026-04-20	21.220	21.280	21.060	21.220	20.508	2,448
2026-04-17	21.170	21.220	20.980	21.170	20.459	144,412
2026-04-16	21.120	21.380	21.040	21.120	20.411	82,742
2026-04-15	21.160	21.360	21.000	21.160	20.450	431,517
2026-04-14	21.100	21.280	21.060	21.100	20.392	8,369
2026-04-13	20.840	21.080	20.820	20.840	20.140	190
2026-04-10	20.880	21.080	20.825	20.880	20.179	208,855
2026-04-09	21.040	21.080	20.760	21.040	20.334	888,881
2026-04-08	21.000	21.180	20.840	21.000	20.295	412,674
2026-04-07	21.040	21.080	20.520	20.690	19.995	29,409
2026-04-02	20.500	20.860	20.320	20.850	20.150	33,817
2026-04-01	20.600	21.020	20.600	20.930	20.227	3,545
2026-03-31	20.425	20.580	20.360	20.425	19.739	404,358
2026-03-30	20.190	20.380	20.040	20.190	19.512	4,908
2026-03-27	20.375	20.960	20.020	20.040	19.367	9,742
2026-03-26	20.510	20.860	20.320	20.860	20.160	786
2026-03-25	20.240	20.460	20.140	20.240	19.561	16,064
2026-03-24	19.990	20.280	19.950	19.990	19.319	37,769
2026-03-23	19.905	20.260	19.590	20.220	19.541	40,451
2026-03-20	20.425	20.680	20.020	20.260	19.580	76,500
2026-03-19	20.940	21.420	19.700	19.920	19.251	486,858
2026-03-18	21.910	21.980	21.520	21.550	20.827	491,192
2026-03-17	22.540	22.680	22.020	22.170	21.426	23,067
2026-03-16	22.370	22.540	22.240	22.370	21.619	6,943
2026-03-13	22.080	22.400	22.000	22.080	21.339	280,683
2026-03-12	21.560	22.100	21.520	21.920	21.184	262,727
2026-03-11	21.480	21.580	21.360	21.480	20.759	723
2026-03-10	21.510	21.600	21.220	21.510	20.788	801
2026-03-09	21.150	21.500	21.000	21.500	20.778	7,802
2026-03-06	21.440	21.580	21.180	21.440	20.720	182
2026-03-05	21.420	21.760	21.280	21.380	20.662	677
2026-03-04	21.580	21.740	21.420	21.580	20.856	1,222
2026-03-03	21.960	22.000	21.380	21.610	20.885	7,504
2026-03-02	21.910	22.260	21.820	21.910	21.174	1,116
2026-02-27	22.080	22.262	21.940	22.080	21.339	11,459
2026-02-26	21.860	22.080	21.800	21.860	21.126	7,075
2026-02-25	22.130	22.180	21.770	21.770	21.039	143
2026-02-24	22.130	22.420	22.040	22.130	21.387	33,711
2026-02-23	21.150	22.100	21.120	21.820	21.087	25,033
2026-02-20	21.100	21.420	21.020	21.100	20.392	16,764
2026-02-19	21.090	21.260	20.660	21.090	20.382	37,499
2026-02-18	21.310	21.360	21.060	21.310	20.595	159,471
2026-02-17	21.230	21.570	21.220	21.570	20.846	9,323
2026-02-16	21.210	21.480	21.210	21.210	20.498	19,445
2026-02-13	21.010	21.380	21.000	21.350	20.633	672,444
2026-02-12	20.980	21.060	20.840	20.980	20.276	34,056
2026-02-11	20.630	20.900	20.540	20.630	19.937	764
2026-02-10	20.510	20.520	20.360	20.510	19.821	2,836
2026-02-09	20.480	20.520	20.260	20.480	19.792	534
2026-02-06	19.930	20.380	19.890	20.230	19.551	18,741
2026-02-05	20.740	20.820	20.300	20.405	19.720	129,460

← NewerPage 3 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.