Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	18.990	19.160	18.910	19.130	17.416	417,596
2024-03-15	18.990	19.070	18.930	19.000	17.298	1,214,362
2024-03-14	19.340	19.470	19.000	19.030	17.325	1,057,155
2024-03-13	19.960	19.960	19.250	19.250	17.525	1,538,588
2024-03-12	19.800	20.120	19.770	19.950	18.162	692,243
2024-03-11	20.180	20.240	19.660	19.810	18.035	510,792
2024-03-08	20.360	20.480	19.940	20.120	18.317	1,123,456
2024-03-07	20.000	20.300	19.490	19.920	18.135	3,296,012
2024-03-06	21.400	21.640	21.320	21.500	19.574	520,879
2024-03-05	21.560	21.620	21.240	21.280	19.373	544,938
2024-03-04	21.700	21.820	21.580	21.600	19.665	537,501
2024-03-01	22.020	22.240	21.720	21.720	19.774	772,528
2024-02-29	22.480	22.480	22.080	22.120	20.138	1,098,517
2024-02-28	22.240	22.560	22.060	22.260	20.266	568,161
2024-02-27	22.060	22.260	21.960	22.260	20.266	453,862
2024-02-26	22.060	22.180	21.920	21.960	19.992	401,881
2024-02-23	21.560	22.260	21.460	22.220	20.229	388,649
2024-02-22	21.900	21.980	21.480	21.560	19.628	585,313
2024-02-21	21.900	22.000	21.800	21.880	19.920	395,139
2024-02-20	22.040	22.080	21.880	21.980	20.011	449,263
2024-02-19	21.820	22.020	21.760	21.960	19.992	284,594
2024-02-16	21.560	21.820	21.560	21.800	19.847	479,726
2024-02-15	21.560	21.760	21.480	21.540	19.610	422,980
2024-02-14	21.700	21.960	21.500	21.540	19.610	413,752
2024-02-13	21.860	22.060	21.800	21.840	19.883	382,259
2024-02-12	21.880	21.940	21.680	21.940	19.974	383,868
2024-02-09	21.620	21.880	21.520	21.880	19.920	497,564
2024-02-08	21.980	22.100	21.740	21.760	19.810	457,674
2024-02-07	22.460	22.460	22.040	22.040	20.065	561,426
2024-02-06	22.500	22.700	22.400	22.520	20.502	514,497
2024-02-05	22.500	23.040	22.400	22.560	20.539	1,287,406
2024-02-02	21.740	22.380	21.740	22.220	20.229	1,104,111
2024-02-01	20.980	21.400	20.980	21.400	19.483	948,840
2024-01-31	20.960	21.240	20.960	21.080	19.191	654,797
2024-01-30	20.840	20.980	20.760	20.920	19.046	422,461
2024-01-29	20.940	20.960	20.720	20.780	18.918	560,785
2024-01-26	20.720	21.080	20.720	21.040	19.155	551,588
2024-01-25	20.960	21.000	20.720	20.780	18.918	456,720
2024-01-24	20.760	21.160	20.720	21.020	19.137	605,238
2024-01-23	20.620	20.780	20.420	20.660	18.809	613,740
2024-01-22	21.100	21.200	20.660	20.700	18.845	825,798
2024-01-19	21.120	21.140	20.800	21.100	19.209	954,688
2024-01-18	21.140	21.160	20.900	21.100	19.209	560,062
2024-01-17	21.220	21.240	20.960	21.200	19.300	570,648
2024-01-16	21.300	21.500	21.180	21.440	19.519	987,184
2024-01-15	21.360	21.380	20.880	21.280	19.373	799,767
2024-01-12	21.500	21.760	20.920	20.980	19.100	2,209,254
2024-01-11	22.380	22.800	22.280	22.600	20.575	640,708
2024-01-10	22.260	22.580	22.120	22.280	20.284	453,444
2024-01-09	22.520	22.540	22.040	22.040	20.065	418,160
2024-01-08	22.360	22.480	22.080	22.440	20.429	361,972
2024-01-05	22.120	22.380	21.880	22.260	20.266	526,682
2024-01-04	22.140	22.360	21.960	22.260	20.266	532,056
2024-01-03	23.080	23.180	22.140	22.140	20.156	811,050
2024-01-02	22.940	23.260	22.920	23.100	21.030	394,316
2023-12-29	23.180	23.180	22.980	23.040	20.976	268,411
2023-12-28	23.280	23.280	23.080	23.180	21.103	178,647
2023-12-27	22.960	23.200	22.960	23.200	21.121	276,874
2023-12-22	23.180	23.200	22.940	23.080	21.012	200,532
2023-12-21	23.180	23.280	23.060	23.120	21.048	508,708

← NewerPage 12 of 22 · 1,281 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.