Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	25.220	26.040	25.220	26.000	23.670	894,134
2023-07-04	25.420	25.440	25.120	25.120	22.869	502,851
2023-07-03	25.220	25.460	25.220	25.420	23.142	526,666
2023-06-30	25.140	25.440	25.140	25.240	22.979	1,134,397
2023-06-29	25.400	25.460	25.140	25.200	22.942	401,112
2023-06-28	25.680	25.680	25.320	25.340	23.070	445,109
2023-06-27	25.480	25.620	25.240	25.580	23.288	571,065
2023-06-26	25.320	25.480	25.180	25.420	23.142	577,858
2023-06-23	25.300	25.340	25.040	25.260	22.997	436,542
2023-06-22	25.000	25.120	24.740	25.120	22.869	398,457
2023-06-21	25.180	25.420	25.120	25.140	22.887	537,398
2023-06-20	25.200	25.580	25.200	25.260	22.997	508,759
2023-06-19	25.320	25.380	25.220	25.240	22.979	351,875
2023-06-16	25.420	25.640	25.180	25.580	23.288	1,950,072
2023-06-15	24.900	25.460	24.720	25.320	23.051	780,342
2023-06-14	24.840	24.940	24.640	24.740	22.523	561,732
2023-06-13	24.760	25.040	24.760	24.920	22.687	547,588
2023-06-12	24.300	24.640	24.300	24.620	22.414	551,851
2023-06-09	24.420	24.500	24.100	24.160	21.995	412,802
2023-06-08	24.040	24.340	23.940	24.340	22.159	425,142
2023-06-07	24.000	24.400	23.960	24.020	21.868	694,842
2023-06-06	23.740	24.080	23.740	24.020	21.868	488,075
2023-06-05	24.000	24.280	23.700	23.760	21.631	435,674
2023-06-02	23.720	24.140	23.720	24.080	21.922	806,878
2023-06-01	23.000	23.840	22.960	23.760	21.631	622,002
2023-05-31	22.740	22.960	22.580	22.580	20.557	1,777,424
2023-05-30	22.820	22.880	22.740	22.780	20.739	435,250
2023-05-29	22.400	22.860	22.400	22.820	20.775	311,731
2023-05-26	22.360	22.640	22.280	22.520	20.502	496,591
2023-05-25	22.420	22.520	22.360	22.380	20.375	545,450
2023-05-24	22.680	22.700	22.400	22.560	20.539	361,996
2023-05-23	22.860	22.860	22.620	22.740	20.703	467,176
2023-05-22	22.760	22.980	22.680	22.820	20.775	297,819
2023-05-19	22.760	22.760	22.580	22.720	20.684	394,279
2023-05-18	22.640	22.760	22.480	22.760	20.721	504,751
2023-05-17	22.760	22.860	22.580	22.580	20.557	477,637
2023-05-16	22.600	22.920	22.580	22.800	20.757	529,879
2023-05-15	22.500	22.760	22.480	22.640	20.611	473,304
2023-05-12	23.000	23.140	22.860	23.100	20.530	626,565
2023-05-11	22.900	23.020	22.580	22.900	20.352	536,309
2023-05-10	23.060	23.120	22.740	22.740	20.210	484,387
2023-05-09	22.980	23.120	22.840	23.120	20.547	635,280
2023-05-08	22.800	23.000	22.800	22.940	20.387	330,949
2023-05-05	23.060	23.100	22.660	22.920	20.370	493,344
2023-05-04	22.480	22.860	22.460	22.840	20.298	495,264
2023-05-03	23.000	23.120	22.480	22.700	20.174	740,043
2023-05-02	22.720	22.980	22.700	22.900	20.352	601,960
2023-04-28	22.680	23.100	22.620	22.900	20.352	908,024
2023-04-27	21.820	23.080	21.820	22.600	20.085	1,047,920
2023-04-26	21.780	21.860	21.660	21.780	19.356	622,488
2023-04-25	21.840	21.940	21.700	21.800	19.374	573,063
2023-04-24	22.020	22.080	21.560	21.860	19.428	632,022
2023-04-21	21.780	22.100	21.780	22.060	19.605	393,027
2023-04-20	22.080	22.120	21.820	21.920	19.481	597,349
2023-04-19	22.080	22.320	22.000	22.180	19.712	897,478
2023-04-18	21.660	22.060	21.600	22.060	19.605	756,945
2023-04-17	21.400	21.600	21.340	21.600	19.196	686,426
2023-04-14	21.520	21.580	21.380	21.400	19.019	556,510
2023-04-13	21.520	21.680	21.300	21.400	19.019	793,284
2023-04-12	21.300	21.700	21.280	21.560	19.161	882,375

← NewerPage 15 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.