Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.120	20.500	20.060	20.460	19.769	796,484
2026-04-29	20.500	20.560	20.040	20.200	19.518	917,638
2026-04-28	20.360	20.500	20.300	20.380	19.692	783,803
2026-04-27	20.520	20.520	20.320	20.400	19.711	589,036
2026-04-24	20.620	20.720	20.480	20.500	19.807	529,987
2026-04-23	20.600	20.700	20.300	20.700	20.001	584,437
2026-04-22	20.640	20.680	20.460	20.620	19.923	605,317
2026-04-21	21.160	21.160	20.520	20.620	19.923	1,087,068
2026-04-20	21.220	21.280	21.040	21.140	20.426	334,765
2026-04-17	21.100	21.240	20.960	21.240	20.522	476,074
2026-04-16	21.140	21.380	20.980	20.980	20.271	869,154
2026-04-15	21.200	21.360	21.000	21.060	20.349	682,363
2026-04-14	21.100	21.300	21.020	21.140	20.426	714,821
2026-04-13	20.840	21.100	20.820	21.100	20.387	612,850
2026-04-10	20.900	21.100	20.820	20.840	20.136	763,709
2026-04-09	20.980	21.000	20.740	20.860	20.155	641,992
2026-04-08	21.000	21.180	20.840	21.000	20.291	1,052,389
2026-04-07	20.940	21.060	20.520	20.520	19.827	800,549
2026-04-02	20.540	20.860	20.260	20.740	20.039	995,443
2026-04-01	20.600	21.000	20.580	20.960	20.252	931,889
2026-03-31	20.460	20.600	20.400	20.560	19.865	872,877
2026-03-30	20.240	20.380	20.040	20.320	19.634	965,530
2026-03-27	20.980	21.000	20.000	20.200	19.518	1,547,066
2026-03-26	20.320	20.900	20.320	20.900	20.194	1,126,566
2026-03-25	20.300	20.460	20.080	20.460	19.769	1,010,314
2026-03-24	20.040	20.300	19.950	20.160	19.479	844,973
2026-03-23	20.000	20.260	19.640	19.960	19.286	931,783
2026-03-20	20.040	20.680	20.040	20.180	19.498	1,297,313
2026-03-19	21.400	21.420	19.690	19.960	19.286	2,189,437
2026-03-18	21.880	21.960	21.480	21.540	20.812	868,545
2026-03-17	22.540	22.680	21.880	21.880	21.141	1,100,729
2026-03-16	22.340	22.540	22.320	22.460	21.701	700,633
2026-03-13	22.120	22.400	21.960	22.320	21.566	720,631
2026-03-12	21.580	22.180	21.520	22.180	21.431	769,802
2026-03-11	21.500	21.600	21.340	21.600	20.870	661,329
2026-03-10	21.520	21.580	21.220	21.480	20.754	803,123
2026-03-09	21.120	21.520	21.020	21.380	20.658	659,685
2026-03-06	21.560	21.600	21.140	21.280	20.561	1,058,493
2026-03-05	21.400	21.760	21.280	21.300	20.580	478,850
2026-03-04	21.520	21.740	21.360	21.360	20.638	531,808
2026-03-03	21.900	22.000	21.360	21.380	20.658	839,076
2026-03-02	21.980	22.240	21.780	22.080	21.334	772,223
2026-02-27	22.100	22.280	21.920	22.260	21.508	1,597,486
2026-02-26	21.840	22.080	21.800	22.080	21.334	596,026
2026-02-25	22.180	22.180	21.780	21.920	21.180	445,837
2026-02-24	22.120	22.420	22.060	22.080	21.334	649,593
2026-02-23	21.180	22.120	21.160	22.100	21.353	1,048,309
2026-02-20	21.080	21.420	21.060	21.220	20.503	686,344
2026-02-19	21.060	21.280	21.020	21.100	20.387	586,098
2026-02-18	21.320	21.360	21.080	21.100	20.387	708,578
2026-02-17	21.260	21.580	21.200	21.360	20.638	457,412
2026-02-16	21.280	21.480	21.220	21.340	20.619	399,419
2026-02-13	21.040	21.380	20.980	21.240	20.522	711,710
2026-02-12	20.980	21.080	20.780	21.060	20.349	641,865
2026-02-11	20.600	20.940	20.560	20.940	20.233	1,135,125
2026-02-10	20.520	20.560	20.360	20.560	19.865	633,813
2026-02-09	20.480	20.520	20.240	20.460	19.769	650,607
2026-02-06	20.320	20.400	19.870	20.400	19.711	1,070,261
2026-02-05	20.820	20.820	20.300	20.300	19.614	857,560
2026-02-04	20.160	20.840	20.140	20.780	20.078	1,162,837

← NewerPage 3 of 22 · 1,283 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.