Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.130	22.180	21.500	21.770	21.039	29,689
2025-11-06	22.070	22.160	22.000	22.070	21.329	45,421
2025-11-05	22.000	22.180	21.900	22.000	21.261	16,217
2025-11-04	22.200	22.220	21.780	21.850	21.116	20,493
2025-11-03	22.400	22.660	22.260	22.400	21.648	156,154
2025-10-31	22.370	22.420	21.880	22.370	21.619	2,768
2025-10-30	21.320	22.420	20.920	22.030	21.290	381,456
2025-10-29	20.480	20.480	20.060	20.150	19.474	785
2025-10-28	20.405	20.600	20.320	20.405	19.720	2,072
2025-10-27	20.200	20.400	20.200	20.200	19.522	6,496
2025-10-24	20.240	20.320	20.140	20.240	19.561	95,558
2025-10-23	20.315	20.560	20.240	20.315	19.633	31,264
2025-10-22	20.315	20.340	20.040	20.315	19.633	57
2025-10-21	20.580	20.620	20.180	20.260	19.580	366,364
2025-10-20	20.270	20.500	20.260	20.270	19.589	67
2025-10-17	20.660	20.700	20.400	20.660	19.966	300,930
2025-10-16	20.580	20.780	20.400	20.580	19.889	65
2025-10-15	20.710	20.780	20.420	20.710	20.015	4,426
2025-10-14	20.750	20.880	20.660	20.750	20.053	1,334
2025-10-13	20.750	20.880	20.640	20.750	20.053	55
2025-10-10	20.760	20.940	20.680	20.760	20.063	694,142
2025-10-09	20.750	20.840	20.640	20.750	20.053	382
2025-10-08	20.800	20.940	20.700	20.800	20.102	467
2025-10-07	20.700	21.030	20.700	21.030	20.324	16,351
2025-10-06	20.510	20.900	20.480	20.830	20.131	1,070
2025-10-03	20.580	20.920	20.440	20.900	20.198	5,380
2025-10-02	20.020	20.540	19.900	20.325	19.643	7,490
2025-10-01	20.590	20.680	19.940	19.945	19.275	22,219
2025-09-30	20.660	20.720	20.520	20.660	19.966	2,111
2025-09-29	20.415	20.640	20.400	20.415	19.730	753,049
2025-09-26	20.530	20.540	20.300	20.530	19.841	768
2025-09-25	20.500	20.640	20.480	20.500	19.812	5,686
2025-09-24	20.780	20.900	20.450	20.450	19.763	432
2025-09-23	20.740	20.900	20.680	20.740	20.044	40,224
2025-09-22	21.140	21.300	20.680	20.820	20.121	27,064
2025-09-19	21.380	21.500	21.050	21.050	20.343	9,005
2025-09-18	21.420	21.520	21.220	21.420	20.701	22,460
2025-09-17	21.320	21.420	21.240	21.320	20.604	159,091
2025-09-16	21.610	21.680	21.200	21.260	20.546	26,383
2025-09-15	21.660	21.780	21.570	21.660	20.933	242
2025-09-12	21.810	22.020	21.600	21.810	21.078	22,280
2025-09-11	21.720	21.880	21.620	21.720	20.991	3,006
2025-09-10	21.680	21.800	21.520	21.680	20.952	38,474
2025-09-09	21.780	21.900	21.620	21.780	21.049	55,906
2025-09-08	21.910	21.920	21.580	21.580	20.856	541
2025-09-05	21.800	21.900	21.740	21.800	21.068	26,118
2025-09-04	21.320	21.840	21.220	21.640	20.914	8,496
2025-09-03	21.160	21.300	21.020	21.160	20.450	203,318
2025-09-02	21.190	21.300	20.980	21.190	20.479	115
2025-09-01	21.200	21.460	21.180	21.200	20.488	159,426
2025-08-29	21.050	21.300	20.940	21.050	20.343	11,778
2025-08-28	20.980	21.120	20.800	20.980	20.276	26,752
2025-08-27	20.980	21.060	20.780	20.980	20.276	4,210
2025-08-26	21.000	21.200	20.960	21.000	20.295	3,709
2025-08-22	21.390	21.420	20.920	20.960	20.256	316,292
2025-08-21	21.370	21.460	21.300	21.370	20.653	93
2025-08-20	21.230	21.420	21.220	21.230	20.517	26,390
2025-08-19	21.060	21.260	20.960	21.060	20.353	578
2025-08-18	20.960	21.020	20.880	20.960	20.256	65
2025-08-15	20.840	20.900	20.700	20.840	20.140	78

← NewerPage 5 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.