Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.100	20.100	19.640	19.670	16.772	1,228,826
2022-05-05	20.060	20.700	19.990	20.220	17.241	1,329,192
2022-05-04	20.140	20.300	19.820	19.820	16.900	963,865
2022-05-03	19.950	20.120	19.700	20.120	17.156	858,485
2022-05-02	19.800	20.160	18.500	19.890	16.960	764,958
2022-04-29	20.780	20.780	19.740	19.800	16.883	1,649,845
2022-04-28	20.660	20.740	20.480	20.620	17.582	674,975
2022-04-27	20.400	20.580	20.240	20.580	17.548	416,591
2022-04-26	20.400	20.700	20.340	20.440	17.429	871,513
2022-04-25	20.020	20.300	19.830	20.300	17.310	931,310
2022-04-22	19.800	20.400	19.740	20.200	17.224	1,173,009
2022-04-21	20.860	20.860	20.220	20.220	17.241	1,180,835
2022-04-20	20.860	20.900	20.540	20.900	17.821	945,290
2022-04-19	20.660	20.960	20.620	20.860	17.787	763,803
2022-04-14	21.080	21.120	20.560	20.640	17.600	700,329
2022-04-13	21.620	21.620	20.760	21.020	17.924	777,420
2022-04-12	21.940	22.040	21.080	21.480	18.316	939,907
2022-04-11	21.960	22.200	21.840	21.960	18.725	804,223
2022-04-08	21.680	21.880	21.540	21.880	18.657	727,833
2022-04-07	21.540	21.700	21.460	21.560	18.384	703,689
2022-04-06	21.540	21.720	21.380	21.480	18.316	1,051,608
2022-04-05	21.460	21.760	21.440	21.560	18.384	887,007
2022-04-04	21.280	21.680	21.280	21.380	18.230	796,351
2022-04-01	21.760	21.820	21.060	21.200	18.077	1,176,983
2022-03-31	21.840	21.860	21.580	21.730	18.529	1,191,011
2022-03-30	21.450	21.720	21.430	21.720	18.520	757,973
2022-03-29	21.160	21.520	21.070	21.390	18.239	795,704
2022-03-28	20.670	21.230	20.670	21.080	17.975	543,069
2022-03-25	20.900	20.900	20.480	20.670	17.625	634,562
2022-03-24	20.510	20.900	20.430	20.650	17.608	903,312
2022-03-23	20.300	20.510	20.210	20.460	17.446	795,677
2022-03-22	20.070	20.340	19.960	20.310	17.318	877,080
2022-03-21	19.705	20.060	19.595	19.975	17.032	559,458
2022-03-18	19.605	19.820	19.475	19.820	16.900	1,329,227
2022-03-17	19.535	19.875	19.470	19.685	16.785	749,632
2022-03-16	19.695	19.765	19.380	19.500	16.627	958,464
2022-03-15	19.345	19.580	19.250	19.485	16.615	968,194
2022-03-14	18.900	19.295	18.715	19.260	16.423	978,170
2022-03-11	18.825	18.995	18.115	18.940	16.150	1,390,704
2022-03-10	19.200	19.200	17.665	18.655	15.907	2,754,791
2022-03-09	18.920	19.415	18.785	19.415	16.555	1,485,136
2022-03-08	19.110	19.465	18.640	18.700	15.945	1,240,328
2022-03-07	18.615	19.440	18.350	19.265	16.427	868,235
2022-03-04	19.310	19.370	18.905	18.905	16.120	938,133
2022-03-03	19.260	19.540	19.235	19.330	16.482	690,868
2022-03-02	19.785	20.130	19.165	19.235	16.401	973,644
2022-03-01	19.485	20.060	19.455	19.805	16.888	917,585
2022-02-28	19.190	19.465	19.160	19.425	16.563	1,328,883
2022-02-25	18.720	19.510	18.715	19.510	16.636	612,356
2022-02-24	19.125	19.470	18.485	18.755	15.992	1,201,968
2022-02-23	19.510	19.750	19.290	19.445	16.581	740,657
2022-02-22	19.360	19.690	19.280	19.465	16.598	880,246
2022-02-21	19.980	20.030	19.525	19.600	16.713	531,231
2022-02-18	20.100	20.160	19.940	19.990	17.045	620,716
2022-02-17	19.720	20.180	19.710	20.070	17.113	632,531
2022-02-16	20.000	20.080	19.705	19.830	16.909	589,237
2022-02-15	19.355	20.090	19.355	20.000	17.054	839,824
2022-02-14	19.510	19.535	19.220	19.450	16.585	749,290
2022-02-11	19.950	19.950	19.430	19.625	16.734	681,585
2022-02-10	19.975	20.110	19.720	19.945	17.007	854,337

← NewerPage 20 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.