Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	20.150	20.760	20.120	20.740	20.044	6,071
2026-02-03	20.120	20.240	20.060	20.120	19.445	1,746
2026-02-02	20.130	20.160	20.000	20.130	19.454	29,031
2026-01-30	20.090	20.180	19.970	20.090	19.416	36,990
2026-01-29	20.385	20.620	20.040	20.050	19.377	293
2026-01-28	20.325	20.440	20.300	20.325	19.643	12,572
2026-01-27	20.210	20.360	20.140	20.210	19.532	788
2026-01-26	20.335	20.360	20.080	20.335	19.652	655
2026-01-23	20.680	20.720	20.180	20.355	19.672	51
2026-01-22	20.680	20.780	20.540	20.680	19.986	17,096
2026-01-21	20.345	20.420	20.200	20.345	19.662	319,380
2026-01-20	20.375	20.500	20.200	20.375	19.691	944
2026-01-19	20.440	20.580	20.380	20.440	19.754	95
2026-01-16	20.640	20.660	20.380	20.640	19.947	62,108
2026-01-15	20.210	20.539	20.100	20.210	19.532	146,702
2026-01-14	20.630	21.060	19.970	19.970	19.300	26,088
2026-01-13	21.180	21.200	20.880	21.180	20.469	6,546
2026-01-12	21.130	21.240	21.040	21.130	20.421	776
2026-01-09	20.920	21.100	20.900	20.920	20.218	646
2026-01-08	20.900	21.000	20.720	20.900	20.198	102
2026-01-07	21.110	21.200	20.760	20.800	20.102	89,412
2026-01-06	20.810	21.360	20.780	21.140	20.430	146,529
2026-01-05	20.415	20.760	20.280	20.720	20.024	3,688
2026-01-02	20.285	20.440	20.240	20.285	19.604	12,742
2025-12-31	20.270	20.320	20.220	20.270	19.589	7,756
2025-12-30	20.160	20.280	20.120	20.160	19.483	5,872
2025-12-29	20.030	20.180	19.990	20.030	19.358	3,755
2025-12-24	20.150	20.180	20.020	20.150	19.474	767
2025-12-23	20.260	20.320	20.140	20.260	19.580	76
2025-12-22	20.275	20.300	20.060	20.275	19.594	182,314
2025-12-19	20.220	20.360	20.140	20.220	19.541	48,150
2025-12-18	20.285	20.360	20.160	20.285	19.604	4,356
2025-12-17	19.910	20.060	19.910	19.910	19.242	96,857
2025-12-16	20.020	20.080	19.950	20.020	19.348	154
2025-12-15	19.815	20.030	19.800	19.815	19.150	216,685
2025-12-12	19.790	19.800	19.650	19.790	19.126	165,392
2025-12-11	19.920	19.960	19.630	19.920	19.251	156
2025-12-10	19.925	20.020	19.790	19.925	19.256	25,491
2025-12-09	20.030	20.260	19.880	20.030	19.358	46,423
2025-12-08	20.130	20.180	19.990	20.130	19.454	26,623
2025-12-05	20.160	20.220	20.080	20.160	19.483	205
2025-12-04	20.355	20.380	20.120	20.355	19.672	10,792
2025-12-03	20.520	20.520	20.160	20.220	19.541	146,469
2025-12-02	20.570	20.660	20.380	20.570	19.879	262,644
2025-12-01	20.540	20.780	20.380	20.540	19.850	21,661
2025-11-28	20.610	20.940	20.340	20.610	19.918	7,540
2025-11-27	21.140	21.240	20.940	21.140	20.430	16,817
2025-11-26	21.450	21.500	21.120	21.120	20.411	53,229
2025-11-25	21.060	21.440	21.020	21.390	20.672	207,208
2025-11-24	21.680	21.940	21.080	21.320	20.604	301,753
2025-11-21	21.610	21.840	21.500	21.610	20.885	1,758
2025-11-20	21.660	21.840	21.540	21.660	20.933	21,191
2025-11-19	21.340	21.640	21.280	21.340	20.624	2,190
2025-11-18	21.680	21.740	21.280	21.320	20.604	64,743
2025-11-17	21.820	21.860	21.680	21.820	21.087	24,640
2025-11-14	22.140	22.140	21.740	21.790	21.058	19,840
2025-11-13	22.170	22.260	21.900	22.170	21.426	1,102
2025-11-12	21.940	22.180	21.780	21.940	21.203	117,384
2025-11-11	21.850	22.080	21.840	21.850	21.116	436,420
2025-11-10	21.720	21.920	21.480	21.720	20.991	452,111

← NewerPage 4 of 5 · 254 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.