Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.315	18.620	18.315	18.315	18.315	8
2026-10-20	18.620	18.620	18.440	18.440	18.440	791
2026-10-19	18.385	18.385	18.370	18.385	18.385	20,504
2026-10-16	17.770	18.035	16.883	18.035	18.035	13
2026-10-15	17.635	17.890	17.430	17.870	17.870	220,516
2026-10-14	17.365	17.720	17.270	17.420	17.420	7,484
2026-10-13	17.195	17.400	17.090	17.400	17.400	851,174
2026-10-12	17.055	17.140	17.000	17.120	17.120	9,675
2026-10-09	17.325	17.500	17.050	17.055	17.055	20,609
2026-10-08	16.770	17.290	16.700	17.265	17.265	23,233
2026-10-07	17.010	17.010	16.580	17.010	17.010	166,940
2026-10-06	16.925	17.120	16.900	16.980	16.980	27,600
2026-10-05	17.065	17.100	16.750	16.760	16.760	35,990
2026-10-02	17.260	17.550	16.930	16.995	16.995	27,177
2026-10-01	17.760	17.910	17.610	17.760	17.760	499,798
2026-09-30	18.085	18.200	17.972	18.085	18.085	328,041
2026-09-29	18.030	18.520	17.890	18.000	18.000	272,552
2026-09-28	18.015	18.320	17.910	18.130	18.130	397,577
2026-09-25	17.820	17.970	17.700	17.820	17.820	503,504
2026-09-24	18.000	18.230	17.860	18.000	18.000	126,812
2026-09-23	18.325	18.380	18.010	18.015	18.015	8,680
2026-09-22	18.355	18.590	18.170	18.300	18.300	894,038
2026-09-21	17.755	18.030	17.640	17.950	17.950	8,100
2026-09-18	18.125	18.160	17.660	17.845	17.845	155,156
2026-09-17	17.925	18.150	17.840	17.925	17.925	8,792
2026-09-16	17.650	17.950	17.500	17.915	17.915	2,834
2026-09-15	17.590	17.810	17.430	17.740	17.740	165,218
2026-09-14	17.970	18.030	17.570	17.647	17.647	2,405
2026-09-11	17.845	17.980	17.720	17.845	17.845	4,517
2026-09-10	18.110	18.590	17.870	18.110	18.110	5,274
2026-09-09	18.260	18.337	18.110	18.260	18.260	3,377
2026-09-08	18.125	18.550	18.070	18.440	18.440	12,306
2026-09-07	18.125	18.320	17.820	18.090	18.090	4,621
2026-09-04	18.055	18.320	18.010	18.320	18.320	861,565
2026-09-03	18.130	18.180	17.930	18.130	18.130	1,325,566
2026-09-02	18.125	18.440	18.050	18.125	18.125	2,576,112
2026-09-01	17.950	18.300	17.940	18.082	18.082	1,118,746
2026-08-28	18.055	18.110	17.670	18.055	18.055	33,478
2026-08-27	18.080	18.220	17.989	18.080	18.080	34,818
2026-08-26	18.300	18.680	18.130	18.150	18.150	22,831
2026-08-25	18.050	18.270	17.930	18.180	18.180	88,245
2026-08-24	17.635	18.080	17.580	18.004	18.004	45,024
2026-08-21	17.280	17.540	16.960	17.535	17.535	23,834
2026-08-20	16.945	17.560	16.770	16.945	16.945	303,415
2026-08-19	17.185	17.260	17.060	17.185	17.185	11,390
2026-08-18	16.960	17.200	16.920	17.180	17.180	4,497
2026-08-17	17.145	17.220	16.940	16.970	16.970	91,663
2026-08-14	17.240	17.270	17.140	17.240	17.240	2,765
2026-08-13	17.335	17.420	17.240	17.335	17.335	3,089
2026-08-12	17.105	17.320	17.040	17.105	17.105	9,156
2026-08-11	17.330	17.380	17.190	17.200	17.200	2,105
2026-08-10	17.490	17.530	17.250	17.340	17.340	24,443
2026-08-07	17.375	17.620	17.350	17.375	17.375	383,511
2026-08-06	17.485	17.520	17.250	17.485	17.485	7,653
2026-08-05	17.445	17.830	17.320	17.445	17.445	205,212
2026-08-04	17.495	17.700	17.360	17.430	17.430	29,312
2026-08-03	17.340	17.900	17.310	17.630	17.630	114,296
2026-07-31	17.360	17.670	17.180	17.360	17.360	4,828
2026-07-30	18.415	18.550	17.510	17.610	17.610	116,844
2026-07-29	17.380	17.477	17.250	17.380	17.380	32,993

Page 1 of 3 · 128 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.