Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	21.140	21.340	21.140	21.340	18.965	634,463
2023-04-06	21.160	21.300	21.080	21.140	18.788	699,731
2023-04-05	21.400	21.520	21.080	21.180	18.823	759,465
2023-04-04	21.280	21.660	21.160	21.600	19.196	917,669
2023-04-03	21.580	21.600	21.060	21.220	18.859	1,030,226
2023-03-31	21.340	21.840	21.140	21.620	19.214	1,441,297
2023-03-30	20.760	21.260	20.740	21.260	18.894	815,512
2023-03-29	20.520	20.880	20.480	20.780	18.468	855,367
2023-03-28	20.480	20.640	20.460	20.540	18.254	724,683
2023-03-27	20.240	20.500	20.160	20.380	18.112	930,365
2023-03-24	19.620	20.160	19.510	20.060	17.828	985,342
2023-03-23	20.800	20.820	19.700	19.820	17.615	1,626,773
2023-03-22	21.200	21.200	20.400	20.700	18.397	1,076,380
2023-03-21	20.960	21.560	20.960	21.180	18.823	1,307,219
2023-03-20	20.540	20.740	20.200	20.660	18.361	1,007,408
2023-03-17	20.560	20.660	20.320	20.480	18.201	1,884,764
2023-03-16	20.220	20.640	20.220	20.520	18.237	1,204,981
2023-03-15	20.020	20.200	19.770	20.160	17.917	1,010,575
2023-03-14	20.000	20.260	19.990	20.020	17.792	875,140
2023-03-13	20.040	20.120	19.680	20.020	17.792	740,527
2023-03-10	19.850	20.080	19.780	20.080	17.846	643,702
2023-03-09	19.710	20.040	19.590	19.930	17.712	660,022
2023-03-08	19.480	19.690	19.450	19.670	17.481	445,879
2023-03-07	19.500	19.630	19.480	19.550	17.375	375,653
2023-03-06	19.700	19.730	19.320	19.540	17.366	488,748
2023-03-03	19.650	19.790	19.630	19.720	17.526	324,057
2023-03-02	19.340	19.690	19.280	19.650	17.463	458,366
2023-03-01	19.410	19.630	19.340	19.410	17.250	530,209
2023-02-28	19.510	19.580	19.380	19.420	17.259	1,161,554
2023-02-27	19.290	19.600	19.270	19.500	17.330	294,027
2023-02-24	19.400	19.450	19.180	19.250	17.108	556,238
2023-02-23	19.400	19.470	19.290	19.350	17.197	470,086
2023-02-22	19.520	19.590	19.330	19.470	17.303	528,533
2023-02-21	20.060	20.280	19.410	19.530	17.357	811,719
2023-02-20	20.360	20.400	20.080	20.120	17.881	418,775
2023-02-17	20.200	20.460	20.160	20.300	18.041	677,427
2023-02-16	20.080	20.340	20.000	20.240	17.988	785,039
2023-02-15	19.480	20.100	19.460	20.040	17.810	663,012
2023-02-14	19.400	19.490	19.320	19.370	17.215	608,411
2023-02-13	19.290	19.440	19.220	19.390	17.232	529,097
2023-02-10	19.400	19.480	19.110	19.290	17.144	826,173
2023-02-09	19.230	19.540	19.230	19.450	17.286	755,713
2023-02-08	19.660	19.660	19.180	19.180	17.046	1,040,875
2023-02-07	19.580	19.620	19.460	19.540	17.366	703,600
2023-02-06	19.570	19.700	19.460	19.560	17.383	785,748
2023-02-03	19.510	19.620	19.450	19.610	17.428	631,510
2023-02-02	19.640	19.750	19.510	19.550	17.375	770,851
2023-02-01	19.470	19.590	19.040	19.540	17.366	1,135,913
2023-01-31	20.060	20.120	19.940	19.940	17.721	1,170,102
2023-01-30	20.220	20.300	20.040	20.120	17.881	709,218
2023-01-27	20.060	20.260	20.060	20.260	18.006	649,808
2023-01-26	20.000	20.140	19.980	20.040	17.810	727,193
2023-01-25	19.960	20.220	19.850	20.060	17.828	688,813
2023-01-24	20.280	20.320	19.910	19.940	17.721	484,376
2023-01-23	20.020	20.360	20.020	20.240	17.988	553,936
2023-01-20	19.830	20.040	19.830	19.990	17.766	579,690
2023-01-19	20.300	20.420	19.630	19.840	17.632	1,172,369
2023-01-18	20.300	20.400	20.000	20.400	18.130	1,300,164
2023-01-17	20.340	20.340	19.910	20.300	18.041	1,160,172
2023-01-16	20.440	20.480	20.160	20.320	18.059	770,266

← NewerPage 16 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.