Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	19.940	20.600	19.850	20.400	18.130	895,923
2022-10-20	19.750	20.060	19.710	20.060	17.828	997,774
2022-10-19	19.550	19.900	19.420	19.770	17.570	573,414
2022-10-18	19.670	19.740	19.410	19.580	17.401	477,597
2022-10-17	19.240	19.610	19.220	19.580	17.401	476,121
2022-10-14	19.180	19.520	19.110	19.220	17.081	799,308
2022-10-13	18.640	18.980	18.390	18.980	16.868	718,359
2022-10-12	18.830	18.900	18.580	18.660	16.584	998,752
2022-10-11	18.540	18.880	18.300	18.820	16.726	1,106,611
2022-10-10	18.590	18.850	18.460	18.460	16.406	715,145
2022-10-07	18.850	19.050	18.590	18.590	16.521	707,756
2022-10-06	18.900	19.110	18.790	18.940	16.832	775,001
2022-10-05	19.430	19.460	18.810	18.910	16.806	573,445
2022-10-04	19.100	19.600	18.870	19.600	17.419	773,728
2022-10-03	19.000	19.230	18.800	18.860	16.761	1,129,746
2022-09-30	19.310	19.660	18.660	19.050	16.930	1,454,835
2022-09-29	20.480	20.560	19.220	19.350	17.197	1,203,797
2022-09-28	21.240	21.280	20.600	20.600	18.308	696,440
2022-09-27	21.020	21.540	20.940	21.260	18.894	889,057
2022-09-26	21.120	21.420	20.780	20.880	18.557	509,574
2022-09-23	21.720	21.720	21.120	21.160	18.805	689,338
2022-09-22	21.660	21.920	21.580	21.720	19.303	495,189
2022-09-21	22.280	22.340	21.660	21.780	19.356	596,987
2022-09-20	22.640	22.740	22.120	22.120	19.659	686,823
2022-09-19	22.200	22.640	22.180	22.600	20.085	321,040
2022-09-16	22.500	22.560	22.100	22.140	19.676	1,707,209
2022-09-15	22.820	22.920	22.520	22.600	20.085	391,881
2022-09-14	23.120	23.280	22.860	22.880	20.334	606,659
2022-09-13	23.040	23.280	23.000	23.100	20.530	686,646
2022-09-12	22.280	23.040	22.220	22.940	20.387	638,312
2022-09-09	22.220	22.440	22.140	22.260	19.783	421,441
2022-09-08	22.280	22.440	21.940	22.280	19.801	463,616
2022-09-07	22.080	22.380	21.940	22.260	19.783	484,837
2022-09-06	21.780	22.220	21.780	22.100	19.641	370,733
2022-09-05	21.880	22.080	21.780	22.040	19.587	316,064
2022-09-02	21.800	22.080	21.800	22.080	19.623	296,326
2022-09-01	22.020	22.120	21.800	21.820	19.392	449,287
2022-08-31	21.840	22.240	21.720	22.100	19.641	972,399
2022-08-30	22.140	22.220	21.560	21.600	19.196	906,344
2022-08-29	22.900	22.980	22.120	22.120	19.659	668,543
2022-08-26	22.840	23.040	22.700	22.780	20.245	485,642
2022-08-25	23.020	23.020	22.660	22.780	20.245	396,720
2022-08-24	22.760	23.120	22.760	22.820	20.281	686,136
2022-08-23	22.900	23.100	22.660	22.740	20.210	490,554
2022-08-22	22.980	23.300	22.720	23.220	20.636	512,631
2022-08-19	22.900	23.080	22.820	23.000	20.441	351,293
2022-08-18	22.860	23.120	22.860	23.020	20.458	419,867
2022-08-17	22.480	22.960	22.480	22.840	20.298	721,455
2022-08-16	22.700	22.820	22.080	22.400	19.907	846,045
2022-08-15	22.300	22.760	22.300	22.700	20.174	215,752
2022-08-12	22.480	22.640	22.420	22.420	19.925	352,995
2022-08-11	22.460	22.540	22.340	22.500	19.996	219,920
2022-08-10	22.520	22.780	22.300	22.460	19.961	569,249
2022-08-09	22.460	22.680	22.400	22.620	20.103	474,321
2022-08-08	22.280	22.420	22.200	22.380	19.890	461,102
2022-08-05	22.460	22.620	22.200	22.260	19.783	366,403
2022-08-04	22.500	22.720	22.460	22.580	20.067	671,305
2022-08-03	22.560	22.640	22.220	22.340	19.854	576,318
2022-08-02	22.720	22.940	22.600	22.600	20.085	516,448
2022-08-01	22.700	22.900	22.520	22.700	20.174	460,096

← NewerPage 18 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.