Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	16.980	16.730	16.810	16.810	1,224,878
2026-07-23	17.070	17.120	16.790	16.810	16.810	1,579,275
2026-07-22	16.600	17.210	16.520	17.060	17.060	2,325,378
2026-07-21	16.640	16.690	16.480	16.480	16.480	1,268,443
2026-07-20	16.710	16.840	16.620	16.670	16.670	736,197
2026-07-17	16.540	16.890	16.520	16.840	16.840	1,722,658
2026-07-16	16.220	16.570	16.160	16.490	16.490	1,713,221
2026-07-15	16.360	16.360	16.180	16.220	16.220	1,038,053
2026-07-14	16.300	16.550	16.210	16.440	16.440	1,466,552
2026-07-13	16.370	16.460	16.300	16.460	16.460	918,390
2026-07-10	16.440	16.450	16.175	16.380	16.380	1,547,194
2026-07-09	16.200	16.530	16.110	16.470	16.470	1,342,671
2026-07-08	16.710	16.760	16.140	16.180	16.180	2,603,274
2026-07-07	16.580	16.990	16.540	16.920	16.920	2,251,150
2026-07-06	16.690	16.700	16.280	16.340	16.340	1,350,778
2026-07-03	16.660	16.700	16.280	16.600	16.600	2,069,232
2026-07-02	16.740	17.030	16.520	16.830	16.830	1,929,666
2026-07-01	16.800	16.800	16.550	16.710	16.710	1,411,727
2026-06-30	17.370	17.370	16.620	16.760	16.760	3,013,340
2026-06-29	17.330	17.400	17.190	17.400	17.400	681,304
2026-06-26	17.450	17.560	17.230	17.240	17.240	1,527,957
2026-06-25	17.510	17.590	17.390	17.390	17.390	1,047,299
2026-06-24	17.530	17.550	17.340	17.500	17.500	876,613
2026-06-23	17.250	17.520	17.240	17.470	17.470	1,266,558
2026-06-22	17.450	17.460	17.160	17.220	17.220	1,623,260
2026-06-19	17.440	17.540	17.310	17.410	17.410	2,261,200
2026-06-18	17.610	17.630	17.150	17.390	17.390	1,967,539
2026-06-17	17.630	17.840	17.540	17.680	17.680	1,642,164
2026-06-16	17.730	17.730	17.440	17.670	17.670	1,490,667
2026-06-15	17.910	17.910	17.660	17.660	17.660	948,138
2026-06-12	17.850	17.860	17.620	17.760	17.760	1,312,936
2026-06-11	17.680	17.910	17.600	17.680	17.680	1,092,026
2026-06-10	17.860	17.900	17.580	17.700	17.700	1,143,071
2026-06-09	17.620	17.880	17.530	17.820	17.820	1,469,454
2026-06-08	17.720	17.750	17.540	17.570	17.570	950,599
2026-06-05	17.700	17.910	17.690	17.720	17.720	1,161,649
2026-06-04	17.850	18.000	17.680	17.710	17.710	1,363,887
2026-06-03	17.740	17.940	17.710	17.810	17.810	793,197
2026-06-02	17.940	17.950	17.680	17.740	17.740	1,108,981
2026-06-01	18.400	18.400	17.880	17.890	17.890	1,554,988
2026-05-29	18.460	18.540	18.160	18.160	18.160	3,170,896
2026-05-28	18.720	18.750	18.310	18.310	18.310	963,048
2026-05-27	18.560	18.920	18.560	18.780	18.780	759,111
2026-05-26	18.740	18.840	18.600	18.600	18.600	1,025,580
2026-05-25	18.830	18.850	18.700	18.720	18.720	448,802
2026-05-22	18.940	19.060	18.700	18.700	18.700	902,153
2026-05-21	19.000	19.070	18.780	18.830	18.830	920,688
2026-05-20	18.870	19.080	18.760	18.940	18.940	666,021
2026-05-19	18.800	19.130	18.790	18.930	18.930	939,282
2026-05-18	18.340	18.990	18.260	18.760	18.760	1,016,552
2026-05-15	18.700	18.910	18.410	18.410	18.410	1,639,744
2026-05-14	18.280	18.340	18.130	18.340	18.340	841,140
2026-05-13	18.020	18.250	17.970	18.210	18.210	880,935
2026-05-12	18.500	18.510	18.040	18.040	18.040	1,548,364
2026-05-11	18.720	18.760	18.480	18.510	18.510	1,460,034
2026-05-08	18.620	19.000	18.540	18.720	18.720	2,000,407
2026-05-07	20.500	20.860	19.240	19.240	18.590	3,498,984
2026-05-06	19.950	20.320	19.900	20.320	19.634	1,095,193
2026-05-05	20.000	20.260	19.820	19.830	19.160	1,041,002
2026-05-04	20.600	20.640	19.810	19.890	19.218	1,055,700

← NewerPage 2 of 3 · 129 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.