Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	22.920	23.300	22.900	23.240	21.158	459,328
2023-12-19	22.820	23.040	22.640	22.980	20.921	462,691
2023-12-18	22.900	23.040	22.660	22.840	20.794	610,032
2023-12-15	23.460	23.460	22.980	23.000	20.939	1,363,184
2023-12-14	23.640	24.020	23.400	23.440	21.340	633,763
2023-12-13	23.540	23.680	23.440	23.460	21.358	330,364
2023-12-12	23.720	23.780	23.460	23.480	21.376	275,060
2023-12-11	23.460	23.740	23.380	23.680	21.558	343,590
2023-12-08	23.600	23.700	23.480	23.500	21.394	296,299
2023-12-07	23.560	23.640	23.380	23.580	21.467	403,196
2023-12-06	23.540	23.840	23.540	23.620	21.504	417,145
2023-12-05	23.600	23.780	23.440	23.580	21.467	421,238
2023-12-04	22.820	23.800	22.780	23.520	21.413	817,162
2023-12-01	22.760	22.820	22.560	22.680	20.648	512,490
2023-11-30	22.540	22.700	22.440	22.700	20.666	3,758,343
2023-11-29	22.340	22.860	22.220	22.520	20.502	723,140
2023-11-28	22.080	22.360	21.920	22.340	20.338	646,050
2023-11-27	22.180	22.260	22.040	22.100	20.120	521,891
2023-11-24	21.740	22.100	21.740	22.040	20.065	389,702
2023-11-23	21.920	21.940	21.720	21.780	19.829	466,642
2023-11-22	21.860	21.920	21.740	21.920	19.956	632,278
2023-11-21	21.620	21.980	21.580	21.920	19.956	397,154
2023-11-20	21.520	22.020	21.400	21.640	19.701	631,365
2023-11-17	22.000	22.100	21.740	21.760	19.810	395,768
2023-11-16	22.160	22.300	21.960	22.020	20.047	314,780
2023-11-15	22.400	22.520	22.120	22.120	20.138	543,486
2023-11-14	22.420	22.660	22.340	22.520	20.502	428,836
2023-11-13	22.120	22.460	22.080	22.440	20.429	347,911
2023-11-10	22.360	22.560	21.980	22.100	20.120	469,439
2023-11-09	22.360	22.400	22.060	22.320	20.320	439,695
2023-11-08	22.360	22.600	22.180	22.300	20.302	826,721
2023-11-07	22.700	22.840	22.340	22.400	20.393	444,903
2023-11-06	22.360	22.740	22.360	22.740	20.703	778,429
2023-11-03	22.220	22.580	22.160	22.440	20.429	463,353
2023-11-02	22.080	22.280	21.980	22.200	20.211	639,932
2023-11-01	21.860	22.100	21.820	22.080	20.102	446,594
2023-10-31	21.700	21.820	21.640	21.780	19.829	643,233
2023-10-30	22.160	22.200	21.580	21.660	19.719	502,532
2023-10-27	22.000	22.260	21.940	22.160	20.174	805,627
2023-10-26	21.060	22.100	20.580	22.080	20.102	1,322,384
2023-10-25	20.140	20.260	19.910	19.970	18.181	675,284
2023-10-24	20.460	20.460	20.060	20.180	18.372	837,855
2023-10-23	20.440	20.600	20.300	20.500	18.663	525,339
2023-10-20	20.460	20.560	20.340	20.340	18.518	685,323
2023-10-19	20.560	20.840	20.460	20.600	18.754	793,046
2023-10-18	20.100	20.700	20.100	20.600	18.754	797,406
2023-10-17	20.000	20.120	19.880	20.040	18.244	732,958
2023-10-16	19.560	20.220	19.560	20.040	18.244	751,606
2023-10-13	19.720	19.860	19.460	19.530	17.780	606,999
2023-10-12	20.260	20.340	19.670	19.670	17.908	742,320
2023-10-11	20.020	20.380	19.900	20.180	18.372	785,588
2023-10-10	19.680	19.990	19.520	19.990	18.199	891,068
2023-10-09	19.780	19.840	19.540	19.570	17.817	907,610
2023-10-06	20.260	20.340	19.780	19.900	18.117	780,296
2023-10-05	20.700	20.700	20.260	20.260	18.445	931,430
2023-10-04	20.780	21.060	20.500	20.500	18.663	866,054
2023-10-03	21.380	21.440	20.700	20.760	18.900	1,132,060
2023-10-02	21.300	21.380	21.040	21.300	19.392	717,922
2023-09-29	21.220	21.440	21.200	21.260	19.355	781,859
2023-09-28	21.300	21.380	21.120	21.120	19.228	706,504

← NewerPage 13 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.