Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.610	19.690	19.500	19.610	18.446	451,269
2024-06-12	19.650	19.780	19.550	19.590	18.427	469,256
2024-06-11	19.890	19.990	19.570	19.650	18.483	699,425
2024-06-10	19.950	20.020	19.830	19.890	18.709	330,480
2024-06-07	20.200	20.200	19.710	19.960	18.775	532,501
2024-06-06	19.960	20.180	19.850	20.180	18.982	457,822
2024-06-05	20.360	20.380	19.970	20.000	18.813	752,437
2024-06-04	20.740	20.760	20.300	20.300	19.095	1,025,390
2024-06-03	20.560	20.840	20.560	20.760	19.528	718,202
2024-05-31	20.240	20.580	20.160	20.580	19.358	2,495,230
2024-05-30	20.400	20.460	20.160	20.220	19.020	645,194
2024-05-29	20.400	20.540	20.360	20.400	19.189	626,515
2024-05-28	20.700	20.700	20.380	20.460	19.245	617,491
2024-05-27	20.480	20.740	20.480	20.660	19.433	432,068
2024-05-24	20.320	20.520	20.200	20.500	19.283	666,405
2024-05-23	20.680	20.680	20.360	20.440	19.227	597,214
2024-05-22	20.820	20.840	20.420	20.640	19.415	1,153,229
2024-05-21	20.680	20.960	20.500	20.820	19.584	1,775,443
2024-05-20	20.500	20.800	20.460	20.800	19.565	1,064,378
2024-05-17	20.260	20.660	20.260	20.520	19.302	1,396,893
2024-05-16	20.160	20.400	20.080	20.220	19.020	692,101
2024-05-15	20.000	20.340	19.890	20.160	18.963	999,995
2024-05-14	19.870	20.160	19.860	20.000	18.813	1,477,920
2024-05-13	19.970	20.040	19.730	19.870	18.690	972,333
2024-05-10	20.080	20.420	19.980	20.380	18.554	1,367,142
2024-05-09	19.640	20.040	19.600	20.040	18.244	865,030
2024-05-08	19.600	19.830	19.540	19.690	17.926	575,067
2024-05-07	19.740	19.880	19.600	19.600	17.844	933,930
2024-05-06	19.450	19.790	19.430	19.790	18.017	683,557
2024-05-03	19.360	19.520	19.290	19.500	17.753	763,012
2024-05-02	19.280	19.520	19.180	19.360	17.625	940,581
2024-04-30	19.420	19.570	19.220	19.350	17.616	1,173,908
2024-04-29	19.780	20.120	19.490	19.490	17.744	1,229,346
2024-04-26	19.390	20.380	18.820	19.030	17.325	2,212,778
2024-04-25	18.630	18.710	18.430	18.630	16.961	1,168,613
2024-04-24	18.780	19.040	18.580	18.630	16.961	1,083,056
2024-04-23	18.500	19.040	18.390	18.880	17.188	1,541,276
2024-04-22	17.800	18.450	17.800	18.450	16.797	930,069
2024-04-19	17.760	17.980	17.750	17.780	16.187	905,206
2024-04-18	17.750	18.040	17.730	17.910	16.305	621,381
2024-04-17	17.670	17.970	17.660	17.720	16.132	765,824
2024-04-16	17.990	18.100	17.840	17.970	16.360	700,906
2024-04-15	18.270	18.290	18.000	18.070	16.451	634,087
2024-04-12	18.500	18.660	18.180	18.250	16.615	791,897
2024-04-11	18.280	18.680	18.280	18.540	16.879	871,022
2024-04-10	18.300	18.470	18.160	18.270	16.633	831,397
2024-04-09	18.180	18.360	18.030	18.300	16.660	929,260
2024-04-08	17.760	18.400	17.640	18.400	16.751	1,168,087
2024-04-05	18.030	18.240	17.770	17.870	16.269	1,062,424
2024-04-04	18.400	18.510	18.200	18.240	16.606	862,098
2024-04-03	18.260	18.560	18.220	18.490	16.833	875,256
2024-04-02	18.460	18.670	18.220	18.430	16.779	1,255,950
2024-03-28	18.450	18.540	18.350	18.380	16.733	1,632,293
2024-03-27	18.660	18.770	18.280	18.360	16.715	1,358,460
2024-03-26	18.500	18.650	18.260	18.560	16.897	1,088,913
2024-03-25	18.660	18.750	18.510	18.530	16.870	554,124
2024-03-22	18.850	18.880	18.530	18.680	17.006	1,146,358
2024-03-21	18.960	19.190	18.870	18.870	17.179	719,699
2024-03-20	19.000	19.040	18.880	18.880	17.188	533,484
2024-03-19	19.110	19.220	18.930	19.030	17.325	815,322

← NewerPage 11 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.