Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.100	23.160	22.460	22.620	20.103	799,916
2022-07-28	22.400	23.060	22.360	23.000	20.441	898,281
2022-07-27	21.500	22.780	21.500	22.560	20.050	1,327,921
2022-07-26	21.100	21.720	21.100	21.440	19.054	616,102
2022-07-25	21.240	21.560	21.220	21.460	19.072	549,634
2022-07-22	21.100	21.300	21.100	21.200	18.841	324,528
2022-07-21	20.940	21.320	20.900	21.200	18.841	555,480
2022-07-20	21.500	21.500	21.020	21.060	18.717	485,925
2022-07-19	21.180	21.560	21.160	21.420	19.036	775,902
2022-07-18	21.180	21.380	21.080	21.300	18.930	644,093
2022-07-15	20.180	21.180	20.180	21.120	18.770	856,915
2022-07-14	20.500	20.500	19.980	20.200	17.952	507,426
2022-07-13	20.540	20.540	20.080	20.420	18.148	738,718
2022-07-12	20.600	20.760	20.480	20.540	18.254	698,349
2022-07-11	20.980	21.240	20.580	20.580	18.290	1,090,494
2022-07-08	21.000	21.120	20.700	21.060	18.717	724,646
2022-07-07	21.420	21.500	20.900	20.940	18.610	916,141
2022-07-06	21.240	21.660	21.080	21.360	18.983	753,704
2022-07-05	21.060	21.260	20.840	21.160	18.805	734,513
2022-07-04	21.100	21.300	20.920	21.180	18.823	617,435
2022-07-01	20.540	21.060	20.440	20.900	18.574	725,672
2022-06-30	20.780	20.980	20.500	20.740	18.432	1,258,522
2022-06-29	20.200	20.980	20.160	20.880	18.557	1,452,510
2022-06-28	19.850	20.420	19.850	20.340	18.077	1,048,933
2022-06-27	19.610	20.040	19.590	19.970	17.748	786,992
2022-06-24	19.230	19.560	19.220	19.560	17.383	878,515
2022-06-23	18.800	19.390	18.570	19.230	17.090	1,038,769
2022-06-22	18.500	18.950	18.440	18.930	16.824	1,001,777
2022-06-21	18.940	18.950	18.400	18.450	16.397	642,947
2022-06-20	18.450	18.950	18.450	18.860	16.761	446,411
2022-06-17	18.570	18.740	18.400	18.400	16.353	1,764,703
2022-06-16	18.830	18.850	18.430	18.520	16.459	814,430
2022-06-15	18.850	19.170	18.750	18.840	16.744	767,590
2022-06-14	18.750	19.130	18.710	18.820	16.726	1,136,976
2022-06-13	18.310	18.800	18.250	18.730	16.646	928,206
2022-06-10	18.500	18.520	18.280	18.420	16.370	639,219
2022-06-09	18.670	18.730	18.490	18.540	16.477	702,555
2022-06-08	18.740	18.830	18.640	18.680	16.601	612,526
2022-06-07	18.890	18.930	18.560	18.630	16.557	1,093,546
2022-06-06	19.030	19.030	18.830	18.920	16.815	633,998
2022-06-03	18.820	19.020	18.780	18.940	16.832	378,321
2022-06-02	18.950	18.950	18.640	18.720	16.637	481,330
2022-06-01	19.200	19.240	18.740	18.740	16.655	709,888
2022-05-31	19.370	19.460	18.960	19.070	16.948	4,130,018
2022-05-30	19.400	19.480	19.310	19.370	17.215	443,767
2022-05-27	19.320	19.360	19.160	19.330	17.179	610,777
2022-05-26	19.050	19.330	19.050	19.210	17.072	599,862
2022-05-25	19.000	19.080	18.860	19.080	16.957	627,290
2022-05-24	18.630	19.120	18.560	18.950	16.841	950,208
2022-05-23	18.450	18.730	18.420	18.730	16.646	713,358
2022-05-20	18.300	18.400	18.230	18.300	16.264	901,160
2022-05-19	18.120	18.350	17.960	18.230	16.201	988,937
2022-05-18	18.850	18.990	18.190	18.200	16.175	788,413
2022-05-17	19.030	19.210	18.790	18.810	16.717	784,303
2022-05-16	18.570	18.830	18.520	18.830	16.735	671,832
2022-05-13	19.350	19.570	19.300	19.360	16.508	775,506
2022-05-12	19.600	19.600	18.890	19.290	16.448	1,214,567
2022-05-11	19.380	19.700	19.250	19.650	16.755	909,580
2022-05-10	19.300	19.500	19.170	19.320	16.474	786,284
2022-05-09	19.670	19.860	19.200	19.200	16.372	897,359

← NewerPage 19 of 22 · 1,285 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.