Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	21.850	21.980	21.800	21.850	21.116	1,428
2025-05-21	21.910	21.940	21.740	21.910	21.174	2,944
2025-05-20	21.860	21.940	21.640	21.860	21.126	117
2025-05-19	21.600	21.800	21.340	21.600	20.875	449,910
2025-05-16	21.360	21.760	21.220	21.680	20.952	514,715
2025-05-15	21.190	21.300	21.060	21.190	20.479	132
2025-05-14	21.500	21.500	21.220	21.500	20.778	3,744
2025-05-13	21.810	21.860	21.400	21.440	20.720	951,875
2025-05-12	22.290	22.300	22.000	22.290	20.971	131
2025-05-09	22.500	22.700	22.260	22.500	21.169	4,921
2025-05-08	22.650	23.280	21.520	22.630	21.291	31,580
2025-05-07	21.240	21.400	21.120	21.240	19.984	2,005,034
2025-05-06	21.300	21.500	20.840	21.300	20.040	1,822
2025-05-02	21.290	21.400	20.840	21.290	20.031	32,740
2025-05-01	21.310	21.310	21.310	21.310	20.049	0
2025-04-30	21.310	21.340	21.160	21.310	20.049	928
2025-04-29	21.220	21.340	21.180	21.220	19.965	79
2025-04-28	21.350	21.480	21.180	21.350	20.087	81,236
2025-04-25	21.430	21.880	20.980	21.430	20.162	162
2025-04-24	21.410	21.640	21.260	21.410	20.144	123
2025-04-23	21.530	22.000	21.300	21.530	20.256	22,054
2025-04-22	21.530	21.900	20.600	21.530	20.256	1,896
2025-04-17	21.060	21.140	20.780	21.060	19.814	71,985
2025-04-16	20.380	20.820	20.380	20.660	19.438	1,117
2025-04-15	20.375	20.460	19.930	20.375	19.170	84
2025-04-14	20.425	20.460	20.180	20.425	19.217	428
2025-04-11	19.955	20.380	19.820	20.240	19.043	9,299
2025-04-10	19.640	20.480	19.500	20.020	18.836	81,296
2025-04-09	19.455	19.870	19.450	19.755	18.586	8,546
2025-04-08	19.525	20.100	19.340	19.830	18.657	219
2025-04-07	19.195	20.180	19.170	19.480	18.328	131,043
2025-04-04	20.620	20.840	20.260	20.590	19.372	42,820
2025-04-03	20.285	20.650	20.000	20.600	19.381	14,350
2025-04-02	20.500	20.820	20.100	20.500	19.287	338,617
2025-04-01	19.820	20.240	19.690	20.120	18.930	58,110
2025-03-31	19.655	19.730	19.490	19.655	18.492	37,559
2025-03-28	19.445	19.640	19.350	19.445	18.295	34,734
2025-03-27	19.610	19.630	19.320	19.610	18.450	32,081
2025-03-26	19.615	19.630	19.210	19.615	18.455	23,910
2025-03-25	19.275	19.640	19.190	19.590	18.431	268,992
2025-03-24	19.340	19.340	19.120	19.340	18.196	339,849
2025-03-21	19.565	19.630	19.000	19.250	18.111	38,924
2025-03-20	19.720	20.080	19.140	19.380	18.234	81,566
2025-03-19	19.945	19.990	19.610	19.620	18.459	324,497
2025-03-18	19.900	19.970	19.730	19.900	18.723	240,866
2025-03-17	19.550	19.800	19.490	19.550	18.394	150,612
2025-03-14	19.800	19.900	19.530	19.800	18.629	44,671
2025-03-13	19.960	19.990	19.740	19.960	18.779	50,078
2025-03-12	20.240	20.360	19.850	19.930	18.751	269,273
2025-03-11	20.365	20.420	20.180	20.365	19.160	75,159
2025-03-10	20.230	20.500	20.060	20.230	19.033	23,370
2025-03-07	20.200	20.320	19.990	20.200	19.005	17,330
2025-03-06	20.355	20.720	20.030	20.030	18.845	429,147
2025-03-05	20.740	21.080	20.660	20.770	19.541	31,050
2025-03-04	20.980	21.020	20.740	20.980	19.739	32,932
2025-03-03	20.820	20.860	20.580	20.820	19.588	9,959
2025-02-28	20.405	21.220	20.340	20.760	19.532	46,570
2025-02-27	20.345	20.660	20.260	20.660	19.438	1,045,619
2025-02-26	20.490	20.580	20.280	20.490	19.278	48,088
2025-02-25	20.550	20.620	20.340	20.550	19.334	13,447

← NewerPage 7 of 22 · 1,268 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.