Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.380	20.380	19.920	19.960	17.020	691,645
2022-02-08	20.290	20.310	20.130	20.290	17.301	667,805
2022-02-07	20.290	20.550	20.280	20.280	17.293	441,201
2022-02-04	20.700	20.860	20.260	20.270	17.284	670,944
2022-02-03	21.200	21.300	20.640	20.640	17.600	1,532,193
2022-02-02	21.360	21.580	21.170	21.400	18.248	721,205
2022-02-01	21.410	21.480	21.190	21.300	18.162	547,158
2022-01-31	21.510	21.560	21.040	21.360	18.213	732,127
2022-01-28	21.210	21.630	21.200	21.380	18.230	845,879
2022-01-27	20.850	21.370	20.750	21.240	18.111	730,092
2022-01-26	20.550	20.880	20.550	20.800	17.736	550,604
2022-01-25	20.890	20.890	20.320	20.500	17.480	1,122,000
2022-01-24	21.150	21.300	20.740	20.790	17.727	796,735
2022-01-21	21.100	21.370	21.040	21.170	18.051	464,699
2022-01-20	21.830	21.830	21.150	21.230	18.103	652,024
2022-01-19	21.390	21.870	21.380	21.870	18.648	854,666
2022-01-18	21.240	21.560	21.210	21.430	18.273	661,218
2022-01-17	20.760	21.280	20.670	21.200	18.077	566,388
2022-01-14	21.160	21.440	20.880	20.920	17.838	617,045
2022-01-13	21.070	21.190	20.850	21.190	18.068	809,840
2022-01-12	20.850	20.970	20.620	20.960	17.872	464,238
2022-01-11	20.800	20.970	20.600	20.810	17.744	868,022
2022-01-10	20.640	20.680	20.370	20.400	17.395	471,630
2022-01-07	20.440	20.700	20.340	20.560	17.531	667,740
2022-01-06	20.490	20.570	20.390	20.440	17.429	349,660
2022-01-05	20.520	20.820	20.510	20.610	17.574	474,949
2022-01-04	20.160	20.520	20.160	20.520	17.497	698,911
2022-01-03	20.370	20.370	20.050	20.160	17.190	442,082
2021-12-31	20.400	20.400	20.080	20.100	17.139	160,385
2021-12-30	20.270	20.420	20.210	20.280	17.293	322,612
2021-12-29	20.120	20.260	20.060	20.260	17.275	565,307
2021-12-28	20.050	20.140	19.885	20.010	17.062	561,927
2021-12-27	20.060	20.210	19.860	19.960	17.020	332,275
2021-12-24	20.060	20.280	20.060	20.260	17.275	54,411
2021-12-23	20.070	20.240	20.010	20.240	17.258	379,250
2021-12-22	20.190	20.210	19.955	20.110	17.148	657,805
2021-12-21	20.150	20.250	20.060	20.160	17.190	602,430
2021-12-20	20.020	20.080	19.845	20.030	17.079	530,770
2021-12-17	20.050	20.160	19.990	20.160	17.190	1,621,637
2021-12-16	20.200	20.520	20.080	20.090	17.131	654,176
2021-12-15	20.230	20.430	20.180	20.300	17.310	640,164
2021-12-14	20.560	20.610	20.180	20.230	17.250	759,646
2021-12-13	20.410	20.580	20.310	20.530	17.506	666,295
2021-12-10	20.260	20.580	20.160	20.310	17.318	961,267
2021-12-09	20.030	20.430	19.945	20.260	17.275	836,872
2021-12-08	19.975	20.300	19.820	19.850	16.926	926,643
2021-12-07	19.685	20.130	19.685	19.985	17.041	964,812
2021-12-06	19.365	19.605	19.355	19.600	16.713	508,633
2021-12-03	19.485	19.615	19.300	19.350	16.500	763,415
2021-12-02	19.360	19.510	19.065	19.340	16.491	950,761
2021-12-01	19.345	19.490	19.220	19.410	16.551	1,028,975
2021-11-30	19.380	19.440	19.130	19.215	16.384	6,373,637
2021-11-29	19.295	19.650	19.255	19.500	16.627	1,066,930
2021-11-26	19.425	19.540	19.180	19.255	16.419	870,979
2021-11-25	19.555	19.695	19.475	19.540	16.662	668,126
2021-11-24	19.525	19.565	19.345	19.505	16.632	616,300
2021-11-23	19.450	19.570	19.355	19.520	16.644	924,082
2021-11-22	19.395	19.805	19.385	19.420	16.559	3,064,308
2021-11-19	19.320	19.535	19.245	19.310	16.465	1,855,777
2021-11-18	19.410	19.465	19.195	19.335	16.487	1,139,576

← NewerPage 21 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.