Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.200	20.220	20.060	20.120	19.440	928,798
2026-02-02	20.160	20.220	19.980	20.140	19.460	909,347
2026-01-30	20.100	20.180	19.910	19.910	19.237	1,068,028
2026-01-29	20.480	20.480	20.060	20.120	19.440	1,005,887
2026-01-28	20.420	20.440	20.300	20.360	19.672	569,089
2026-01-27	20.240	20.400	20.120	20.400	19.711	912,788
2026-01-26	20.300	20.360	20.060	20.240	19.556	710,184
2026-01-23	20.700	20.720	20.160	20.220	19.537	1,015,981
2026-01-22	20.600	20.760	20.580	20.620	19.923	1,081,919
2026-01-21	20.360	20.460	20.220	20.400	19.711	717,773
2026-01-20	20.380	20.480	20.200	20.340	19.653	666,054
2026-01-19	20.560	20.640	20.340	20.360	19.672	631,828
2026-01-16	20.600	20.660	20.360	20.580	19.885	853,020
2026-01-15	20.160	20.580	20.100	20.580	19.885	1,878,757
2026-01-14	21.060	21.080	19.960	20.180	19.498	2,086,668
2026-01-13	21.120	21.180	20.860	20.980	20.271	890,598
2026-01-12	21.160	21.240	21.060	21.120	20.407	743,981
2026-01-09	20.940	21.100	20.900	21.060	20.349	657,900
2026-01-08	20.860	21.000	20.720	20.960	20.252	663,301
2026-01-07	21.100	21.240	20.760	20.860	20.155	1,258,748
2026-01-06	20.800	21.360	20.680	21.120	20.407	1,159,480
2026-01-05	20.400	20.760	20.260	20.760	20.059	726,676
2026-01-02	20.380	20.440	20.240	20.400	19.711	417,792
2025-12-31	20.320	20.320	20.240	20.260	19.576	180,396
2025-12-30	20.120	20.300	20.100	20.280	19.595	476,391
2025-12-29	20.020	20.220	19.980	20.220	19.537	517,784
2025-12-24	20.180	20.180	19.980	20.080	19.402	146,586
2025-12-23	20.280	20.300	20.080	20.080	19.402	307,106
2025-12-22	20.200	20.280	20.060	20.240	19.556	529,658
2025-12-19	20.180	20.340	20.140	20.260	19.576	1,224,566
2025-12-18	20.320	20.360	20.140	20.300	19.614	732,563
2025-12-17	19.950	20.100	19.860	20.100	19.421	632,384
2025-12-16	19.980	20.080	19.950	19.950	19.276	775,374
2025-12-15	19.850	20.020	19.750	20.000	19.324	614,152
2025-12-12	19.780	19.820	19.660	19.770	19.102	719,586
2025-12-11	19.910	19.980	19.610	19.760	19.092	636,504
2025-12-10	19.900	20.020	19.770	19.860	19.189	590,287
2025-12-09	20.040	20.240	19.860	20.020	19.344	848,723
2025-12-08	20.000	20.160	19.970	19.970	19.295	617,714
2025-12-05	20.120	20.220	20.040	20.080	19.402	623,507
2025-12-04	20.260	20.400	20.100	20.120	19.440	800,674
2025-12-03	20.500	20.520	20.140	20.360	19.672	765,789
2025-12-02	20.620	20.660	20.380	20.480	19.788	769,599
2025-12-01	20.480	20.820	20.400	20.560	19.865	1,050,229
2025-11-28	20.920	20.920	20.340	20.440	19.750	1,044,230
2025-11-27	21.140	21.220	20.940	20.940	20.233	568,883
2025-11-26	21.460	21.500	21.080	21.080	20.368	827,281
2025-11-25	21.040	21.460	21.000	21.320	20.600	836,132
2025-11-24	21.820	21.840	21.040	21.040	20.329	1,416,407
2025-11-21	21.700	21.860	21.480	21.560	20.832	603,363
2025-11-20	21.720	21.860	21.500	21.800	21.064	601,412
2025-11-19	21.340	21.640	21.280	21.540	20.812	637,211
2025-11-18	21.640	21.660	21.280	21.300	20.580	495,230
2025-11-17	21.800	21.860	21.640	21.640	20.909	437,052
2025-11-14	22.120	22.180	21.700	21.740	21.006	530,558
2025-11-13	22.180	22.260	22.020	22.200	21.450	567,509
2025-11-12	21.920	22.180	21.800	22.080	21.334	526,573
2025-11-11	21.900	22.080	21.780	21.960	21.218	500,534
2025-11-10	21.680	21.920	21.640	21.880	21.141	579,550
2025-11-07	22.180	22.180	21.500	21.660	20.928	605,634

← NewerPage 4 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.