Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	16.700	16.720	16.220	16.220	15.257	755,261
2024-09-04	16.900	16.920	16.590	16.750	15.756	671,360
2024-09-03	16.750	16.950	16.670	16.950	15.944	871,696
2024-09-02	16.740	16.740	16.490	16.660	15.671	543,008
2024-08-30	16.680	16.830	16.600	16.740	15.746	1,248,750
2024-08-29	16.520	16.680	16.500	16.610	15.624	516,780
2024-08-28	16.800	16.910	16.570	16.570	15.586	570,092
2024-08-27	16.790	16.990	16.790	16.830	15.831	796,774
2024-08-26	16.690	16.850	16.680	16.760	15.765	408,012
2024-08-23	16.600	16.700	16.310	16.700	15.709	675,805
2024-08-22	16.710	16.860	16.690	16.690	15.699	688,539
2024-08-21	16.620	16.750	16.600	16.670	15.680	670,862
2024-08-20	16.770	16.920	16.590	16.630	15.643	716,841
2024-08-19	16.600	16.780	16.560	16.750	15.756	641,946
2024-08-16	16.530	16.680	16.440	16.650	15.662	929,756
2024-08-15	16.300	16.500	16.260	16.500	15.520	614,034
2024-08-14	16.150	16.280	16.110	16.280	15.314	477,492
2024-08-13	16.180	16.240	16.110	16.110	15.154	875,646
2024-08-12	16.050	16.230	16.020	16.220	15.257	567,673
2024-08-09	15.960	16.170	15.940	16.090	15.135	692,930
2024-08-08	16.160	16.230	16.050	16.070	15.116	869,812
2024-08-07	15.960	16.240	15.960	16.240	15.276	999,158
2024-08-06	16.200	16.270	15.870	15.940	14.994	1,054,073
2024-08-05	15.510	16.160	15.350	16.160	15.201	1,335,887
2024-08-02	15.900	16.160	15.900	16.010	15.060	987,281
2024-08-01	16.100	16.250	15.940	16.000	15.050	1,102,867
2024-07-31	15.320	16.250	15.310	16.150	15.191	1,632,884
2024-07-30	15.370	15.550	15.200	15.290	14.382	1,493,649
2024-07-29	15.650	15.820	15.390	15.470	14.552	1,406,609
2024-07-26	16.350	16.490	15.580	15.580	14.655	2,504,207
2024-07-25	17.500	17.540	15.710	16.300	15.332	7,259,974
2024-07-24	19.430	19.540	19.180	19.540	18.380	703,562
2024-07-23	19.640	19.700	19.470	19.500	18.342	677,424
2024-07-22	19.890	19.980	19.490	19.530	18.371	454,277
2024-07-19	19.620	19.880	19.480	19.810	18.634	619,521
2024-07-18	19.600	19.780	19.500	19.680	18.512	448,365
2024-07-17	19.170	19.570	18.970	19.570	18.408	932,199
2024-07-16	19.250	19.250	19.060	19.140	18.004	539,962
2024-07-15	19.620	19.620	19.260	19.260	18.117	359,989
2024-07-12	19.560	19.670	19.450	19.620	18.455	527,655
2024-07-11	19.320	19.620	19.150	19.530	18.371	571,930
2024-07-10	19.090	19.800	19.090	19.300	18.154	1,381,478
2024-07-09	18.340	18.790	18.260	18.790	17.674	895,277
2024-07-08	18.630	18.800	18.510	18.510	17.411	607,374
2024-07-05	18.720	18.890	18.680	18.720	17.609	489,248
2024-07-04	19.100	19.260	18.820	18.820	17.703	517,286
2024-07-03	19.010	19.120	18.810	19.100	17.966	1,671,534
2024-07-02	19.220	19.220	18.920	18.950	17.825	618,373
2024-07-01	18.400	19.220	18.400	19.220	18.079	1,079,139
2024-06-28	18.350	18.450	18.230	18.250	17.167	1,265,348
2024-06-27	18.900	18.920	18.300	18.410	17.317	1,084,895
2024-06-26	19.190	19.260	18.870	18.950	17.825	703,858
2024-06-25	19.440	19.450	19.110	19.150	18.013	653,801
2024-06-24	19.150	19.510	19.140	19.440	18.286	501,237
2024-06-21	19.270	19.270	19.040	19.130	17.994	1,465,134
2024-06-20	19.320	19.320	19.080	19.240	18.098	905,940
2024-06-19	19.600	19.600	19.250	19.340	18.192	483,936
2024-06-18	19.700	19.700	19.370	19.600	18.436	684,168
2024-06-17	19.640	19.730	19.530	19.650	18.483	443,342
2024-06-14	19.610	19.650	19.500	19.620	18.455	337,177

← NewerPage 10 of 22 · 1,284 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.