Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.180	22.180	21.500	21.660	20.928	605,634
2025-11-06	22.040	22.160	22.000	22.140	21.392	664,268
2025-11-05	21.980	22.180	21.920	22.140	21.392	656,148
2025-11-04	22.200	22.240	21.740	21.980	21.237	946,243
2025-11-03	22.380	22.660	22.240	22.260	21.508	493,532
2025-10-31	22.360	22.460	22.140	22.340	21.585	998,625
2025-10-30	20.920	22.420	20.920	22.420	21.663	2,365,454
2025-10-29	20.360	20.500	20.040	20.120	19.440	1,064,202
2025-10-28	20.420	20.480	20.300	20.420	19.730	618,741
2025-10-27	20.200	20.420	20.180	20.420	19.730	715,780
2025-10-24	20.240	20.300	20.140	20.220	19.537	446,027
2025-10-23	20.300	20.560	20.200	20.240	19.556	691,914
2025-10-22	20.280	20.360	20.020	20.340	19.653	1,387,377
2025-10-21	20.560	20.580	20.260	20.280	19.595	950,321
2025-10-20	20.300	20.540	20.240	20.540	19.846	637,999
2025-10-17	20.660	20.680	20.400	20.400	19.711	916,369
2025-10-16	20.580	20.780	20.500	20.740	20.039	569,655
2025-10-15	20.700	20.780	20.380	20.580	19.885	830,747
2025-10-14	20.800	20.900	20.640	20.660	19.962	573,999
2025-10-13	20.800	20.820	20.640	20.780	20.078	434,419
2025-10-10	20.700	20.940	20.680	20.700	20.001	557,682
2025-10-09	20.740	20.840	20.600	20.660	19.962	844,164
2025-10-08	20.720	20.960	20.720	20.800	20.097	587,491
2025-10-07	20.780	21.020	20.680	20.780	20.078	939,193
2025-10-06	20.480	20.920	20.480	20.720	20.020	752,262
2025-10-03	20.500	20.920	20.480	20.600	19.904	1,443,945
2025-10-02	20.020	20.540	19.890	20.540	19.846	1,091,067
2025-10-01	20.560	20.640	19.920	19.980	19.305	1,651,583
2025-09-30	20.600	20.720	20.520	20.700	20.001	631,488
2025-09-29	20.420	20.640	20.380	20.640	19.943	524,264
2025-09-26	20.500	20.520	20.300	20.360	19.672	835,176
2025-09-25	20.580	20.620	20.460	20.480	19.788	483,272
2025-09-24	20.900	20.900	20.440	20.580	19.885	1,047,803
2025-09-23	20.760	20.960	20.640	20.840	20.136	502,823
2025-09-22	21.120	21.300	20.680	20.680	19.981	825,454
2025-09-19	21.400	21.460	21.040	21.200	20.484	1,141,110
2025-09-18	21.400	21.520	21.240	21.400	20.677	790,494
2025-09-17	21.320	21.460	21.180	21.340	20.619	517,402
2025-09-16	21.540	21.580	21.180	21.260	20.542	921,550
2025-09-15	21.680	21.760	21.560	21.580	20.851	508,037
2025-09-12	21.800	21.840	21.600	21.660	20.928	590,416
2025-09-11	21.720	21.860	21.640	21.800	21.064	451,831
2025-09-10	21.720	21.780	21.500	21.640	20.909	559,886
2025-09-09	21.800	21.920	21.640	21.700	20.967	537,722
2025-09-08	21.920	21.920	21.580	21.720	20.986	602,499
2025-09-05	21.800	21.920	21.740	21.900	21.160	564,355
2025-09-04	21.260	21.840	21.260	21.840	21.102	637,069
2025-09-03	21.140	21.320	21.060	21.240	20.522	408,413
2025-09-02	21.260	21.260	20.980	21.180	20.465	694,111
2025-09-01	21.200	21.480	21.180	21.340	20.619	627,992
2025-08-29	21.100	21.320	20.980	21.140	20.426	479,049
2025-08-28	21.000	21.120	20.780	21.040	20.329	557,101
2025-08-27	21.000	21.040	20.760	20.920	20.213	337,302
2025-08-26	20.960	21.180	20.940	20.960	20.252	724,885
2025-08-25	20.920	21.060	20.760	21.040	20.329	324,630
2025-08-22	21.420	21.420	20.880	20.900	20.194	616,028
2025-08-21	21.380	21.460	21.300	21.420	20.696	237,021
2025-08-20	21.240	21.420	21.220	21.360	20.638	350,057
2025-08-19	21.040	21.280	20.920	21.200	20.484	528,074
2025-08-18	20.960	21.020	20.860	20.960	20.252	262,501

← NewerPage 5 of 22 · 1,282 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.