Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	20.860	20.920	20.740	20.860	20.160	50,871
2025-08-13	20.720	21.100	20.720	21.020	20.314	14,136
2025-08-12	20.760	20.780	20.600	20.760	20.063	49,217
2025-08-11	21.060	21.100	20.700	20.740	20.044	82
2025-08-08	21.100	21.160	20.940	21.100	20.392	345,042
2025-08-07	21.240	21.280	21.000	21.240	20.527	58
2025-08-06	21.200	21.280	21.080	21.200	20.488	14,683
2025-08-05	21.090	21.300	20.980	21.090	20.382	169,524
2025-08-04	20.860	21.160	20.540	20.860	20.160	1,789
2025-08-01	20.365	21.120	20.100	20.365	19.681	275,376
2025-07-31	21.250	21.520	21.200	21.250	20.537	21,291
2025-07-30	21.490	21.560	21.240	21.490	20.769	682,504
2025-07-29	21.340	21.500	21.180	21.340	20.624	3,108
2025-07-28	21.770	21.800	21.240	21.410	20.691	236,741
2025-07-25	21.640	21.800	21.600	21.640	20.914	89,666
2025-07-24	21.920	22.000	21.720	21.920	21.184	1,170
2025-07-23	21.920	21.980	21.740	21.920	21.184	29
2025-07-22	21.950	21.980	21.780	21.950	21.213	27,834
2025-07-21	22.270	22.280	21.720	21.940	21.203	19,705
2025-07-18	22.380	22.460	22.280	22.380	21.629	10,752
2025-07-17	22.550	22.620	22.340	22.550	21.793	15,828
2025-07-16	22.530	22.740	22.060	22.530	21.774	2,055,649
2025-07-15	22.510	22.760	22.420	22.510	21.754	624
2025-07-14	22.430	22.600	22.200	22.430	21.677	49,861
2025-07-11	22.680	22.900	22.480	22.680	21.919	6,423
2025-07-10	22.890	23.020	22.680	22.890	22.122	134,146
2025-07-09	22.720	22.820	22.660	22.720	21.957	32,613
2025-07-08	23.060	23.180	22.700	23.060	22.286	143,193
2025-07-07	23.170	23.240	23.000	23.170	22.392	268,452
2025-07-04	22.900	23.060	22.820	22.900	22.131	149,361
2025-07-03	22.900	23.140	22.520	22.900	22.131	7,108
2025-07-02	22.160	22.300	22.040	22.160	21.416	1,990
2025-07-01	22.230	22.680	22.020	22.230	21.484	3,236
2025-06-30	21.600	21.720	21.320	21.600	20.875	169,671
2025-06-27	21.030	21.690	21.000	21.690	20.962	90,050
2025-06-26	20.970	21.080	20.940	20.970	20.266	451
2025-06-25	21.090	21.120	20.940	21.090	20.382	4,653
2025-06-24	20.920	21.300	20.920	21.160	20.450	139,327
2025-06-23	20.930	21.000	20.700	20.930	20.227	28,766
2025-06-20	21.110	21.160	20.980	21.110	20.401	79
2025-06-19	21.100	21.240	21.080	21.100	20.392	27
2025-06-18	21.280	21.380	21.180	21.280	20.566	47,689
2025-06-17	21.530	21.580	21.080	21.190	20.479	315
2025-06-16	21.620	21.680	21.500	21.620	20.894	4,522
2025-06-13	21.370	21.560	21.340	21.370	20.653	110
2025-06-12	21.520	21.680	21.460	21.520	20.798	12,589
2025-06-11	21.450	21.640	21.420	21.450	20.730	3,322
2025-06-10	21.340	21.600	21.180	21.340	20.624	178
2025-06-09	21.490	21.500	21.140	21.150	20.440	2,103
2025-06-06	21.240	21.620	21.200	21.240	20.527	30,304
2025-06-05	21.440	21.660	21.400	21.440	20.720	33,836
2025-06-04	21.920	21.960	21.400	21.560	20.836	164,969
2025-06-03	21.860	22.020	21.760	21.860	21.126	826,580
2025-06-02	22.000	22.220	21.840	22.000	21.261	74,348
2025-05-30	22.430	22.600	22.260	22.430	21.677	1,249
2025-05-29	22.450	22.600	22.260	22.450	21.696	1,165
2025-05-28	22.420	22.520	22.320	22.420	21.667	4,811
2025-05-27	22.140	22.480	22.140	22.140	21.397	395
2025-05-23	22.010	22.100	21.760	22.010	21.271	31,209
2025-05-22	21.850	21.980	21.800	21.850	21.116	1,428

← NewerPage 6 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.