Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	20.440	20.480	20.160	20.320	18.059	770,266
2023-01-13	21.120	21.280	20.200	20.380	18.112	1,473,712
2023-01-12	21.440	21.460	21.080	21.120	18.770	986,291
2023-01-11	21.420	21.500	21.280	21.380	19.001	495,070
2023-01-10	21.520	21.800	21.360	21.360	18.983	565,934
2023-01-09	21.220	21.640	21.060	21.520	19.125	727,777
2023-01-06	21.000	21.240	20.980	21.180	18.823	377,132
2023-01-05	20.920	21.180	20.880	20.980	18.645	652,811
2023-01-04	20.500	21.060	20.400	20.900	18.574	1,134,779
2023-01-03	20.340	20.580	20.340	20.340	18.077	498,147
2023-01-02	20.300	20.400	20.240	20.400	18.130	273,166
2022-12-30	20.300	20.400	20.180	20.180	17.934	473,919
2022-12-29	20.220	20.440	20.120	20.400	18.130	313,207
2022-12-28	20.280	20.340	20.140	20.260	18.006	331,681
2022-12-27	20.720	20.740	20.300	20.340	18.077	293,198
2022-12-23	20.780	20.780	20.540	20.620	18.326	202,616
2022-12-22	20.620	20.800	20.560	20.680	18.379	289,753
2022-12-21	20.520	20.640	20.380	20.600	18.308	693,376
2022-12-20	20.240	20.700	20.160	20.540	18.254	666,404
2022-12-19	20.140	20.440	20.120	20.320	18.059	392,375
2022-12-16	20.500	20.560	19.880	20.080	17.846	1,174,836
2022-12-15	20.660	20.840	20.460	20.520	18.237	633,431
2022-12-14	20.560	20.640	20.260	20.640	18.343	811,660
2022-12-13	20.520	20.780	20.280	20.560	18.272	631,700
2022-12-12	20.380	20.500	20.320	20.440	18.166	505,829
2022-12-09	20.520	20.640	20.420	20.460	18.183	430,020
2022-12-08	20.700	20.720	20.240	20.520	18.237	488,285
2022-12-07	20.580	20.920	20.520	20.620	18.326	757,448
2022-12-06	20.820	20.860	20.460	20.600	18.308	784,865
2022-12-05	20.940	21.000	20.520	20.820	18.503	682,093
2022-12-02	21.500	21.620	21.180	21.300	18.930	770,569
2022-12-01	21.280	21.660	21.180	21.600	19.196	683,356
2022-11-30	21.380	21.660	21.200	21.200	18.841	1,617,599
2022-11-29	21.400	21.520	21.240	21.340	18.965	507,484
2022-11-28	21.300	21.460	21.100	21.420	19.036	515,014
2022-11-25	21.240	21.300	21.020	21.240	18.877	422,330
2022-11-24	21.100	21.400	21.040	21.240	18.877	469,955
2022-11-23	21.200	21.240	20.720	21.020	18.681	603,985
2022-11-22	20.660	21.260	20.660	21.120	18.770	598,585
2022-11-21	20.440	20.720	20.280	20.600	18.308	562,120
2022-11-18	20.240	20.520	20.200	20.440	18.166	445,938
2022-11-17	20.480	20.480	20.220	20.240	17.988	651,881
2022-11-16	20.620	20.680	20.400	20.420	18.148	1,124,924
2022-11-15	20.580	20.980	20.560	20.760	18.450	552,203
2022-11-14	20.400	20.880	20.320	20.580	18.290	719,446
2022-11-11	20.900	20.980	20.180	20.200	17.952	724,737
2022-11-10	21.040	21.160	20.600	20.840	18.521	817,298
2022-11-09	20.840	21.200	20.760	21.060	18.717	538,452
2022-11-08	21.100	21.100	20.600	20.860	18.539	551,019
2022-11-07	20.720	21.160	20.700	20.880	18.557	497,407
2022-11-04	20.800	20.960	20.400	20.720	18.414	825,594
2022-11-03	20.660	20.940	20.520	20.700	18.397	456,322
2022-11-02	21.300	21.500	20.720	20.760	18.450	1,026,107
2022-11-01	21.060	21.420	21.060	21.260	18.894	684,126
2022-10-31	20.740	21.060	20.700	20.980	18.645	1,034,000
2022-10-28	20.140	20.880	20.120	20.600	18.308	997,180
2022-10-27	21.300	21.300	19.800	20.380	18.112	1,554,993
2022-10-26	21.540	21.720	21.140	21.320	18.948	1,154,125
2022-10-25	20.960	21.500	20.920	21.500	19.108	922,149
2022-10-24	20.380	21.040	20.320	20.900	18.574	908,683

← NewerPage 17 of 22 · 1,282 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.