Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	21.500	21.680	21.280	21.300	19.392	630,773
2023-09-26	21.220	21.580	21.140	21.560	19.628	704,783
2023-09-25	21.420	21.520	21.180	21.340	19.428	571,172
2023-09-22	21.220	21.640	21.220	21.520	19.592	490,222
2023-09-21	21.560	21.560	21.200	21.280	19.373	656,100
2023-09-20	21.360	21.560	21.100	21.560	19.628	601,120
2023-09-19	21.460	21.600	21.280	21.320	19.410	717,940
2023-09-18	21.540	21.720	21.280	21.400	19.483	420,163
2023-09-15	21.800	21.960	21.540	21.540	19.610	1,380,842
2023-09-14	21.760	21.940	21.600	21.880	19.920	483,358
2023-09-13	21.760	22.000	21.640	21.740	19.792	617,455
2023-09-12	22.080	22.120	21.780	21.840	19.883	417,775
2023-09-11	22.000	22.280	21.960	22.000	20.029	697,622
2023-09-08	21.600	21.920	21.480	21.920	19.956	420,758
2023-09-07	21.860	22.080	21.480	21.520	19.592	1,007,742
2023-09-06	22.000	22.040	21.520	21.880	19.920	1,002,074
2023-09-05	22.400	22.400	21.920	22.040	20.065	761,308
2023-09-04	22.980	23.120	22.880	23.020	20.957	288,304
2023-09-01	23.640	23.640	22.880	22.940	20.885	606,258
2023-08-31	23.640	23.780	23.460	23.500	21.394	969,941
2023-08-30	23.900	23.920	23.580	23.700	21.576	381,902
2023-08-29	23.820	23.920	23.660	23.860	21.722	383,951
2023-08-28	23.940	24.020	23.720	23.760	21.631	263,664
2023-08-25	23.560	24.000	23.480	23.860	21.722	719,292
2023-08-24	23.520	23.580	23.440	23.540	21.431	309,678
2023-08-23	23.440	23.600	23.340	23.440	21.340	326,152
2023-08-22	23.760	23.760	23.360	23.500	21.394	539,521
2023-08-21	23.380	23.860	23.340	23.700	21.576	497,341
2023-08-18	23.700	23.700	23.220	23.360	21.267	617,555
2023-08-17	24.300	24.300	23.680	23.680	21.558	399,180
2023-08-16	24.180	24.320	24.040	24.180	22.013	267,883
2023-08-15	24.160	24.380	24.040	24.120	21.959	324,855
2023-08-14	24.040	24.160	23.980	24.160	21.995	357,969
2023-08-11	24.280	24.280	23.980	24.000	21.850	325,660
2023-08-10	24.300	24.300	24.100	24.220	22.050	293,010
2023-08-09	24.540	24.540	24.120	24.220	22.050	318,894
2023-08-08	24.180	24.400	24.020	24.400	22.214	478,578
2023-08-07	24.100	24.200	23.960	24.200	22.032	307,677
2023-08-04	24.280	24.340	23.920	24.160	21.995	434,756
2023-08-03	24.340	24.380	23.980	24.260	22.086	422,829
2023-08-02	24.220	24.740	24.100	24.400	22.214	681,821
2023-08-01	24.820	24.880	24.440	24.440	22.250	429,949
2023-07-31	25.000	25.060	24.680	24.760	22.542	528,083
2023-07-28	24.980	25.180	24.840	24.880	22.651	625,455
2023-07-27	25.000	25.760	24.580	24.920	22.687	1,254,505
2023-07-26	26.580	26.700	26.400	26.560	24.180	502,718
2023-07-25	26.940	27.100	26.540	26.620	24.235	638,427
2023-07-24	26.660	26.920	26.480	26.860	24.453	293,249
2023-07-21	26.840	26.940	26.740	26.740	24.344	395,038
2023-07-20	26.320	26.940	26.320	26.800	24.399	523,195
2023-07-19	26.220	26.580	26.020	26.380	24.016	395,781
2023-07-18	26.060	26.260	25.880	26.200	23.852	367,845
2023-07-17	25.800	26.000	25.500	26.000	23.670	619,561
2023-07-14	25.800	25.880	25.740	25.760	23.452	283,197
2023-07-13	25.800	25.960	25.720	25.760	23.452	426,063
2023-07-12	25.580	25.780	25.440	25.680	23.379	508,102
2023-07-11	26.040	26.040	25.460	25.520	23.233	598,021
2023-07-10	25.460	25.860	25.420	25.740	23.434	425,209
2023-07-07	25.720	25.820	25.440	25.480	23.197	404,683
2023-07-06	26.000	26.240	25.560	25.680	23.379	709,152

← NewerPage 14 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.