Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	20.920	20.920	20.720	20.780	20.078	282,878
2025-08-13	20.760	21.120	20.660	20.860	20.155	567,142
2025-08-12	20.760	20.760	20.600	20.700	20.001	525,629
2025-08-11	21.040	21.100	20.660	20.720	20.020	597,256
2025-08-08	21.120	21.160	20.900	20.960	20.252	559,162
2025-08-07	21.280	21.280	21.020	21.080	20.368	377,691
2025-08-06	21.280	21.280	21.060	21.260	20.542	597,089
2025-08-05	21.160	21.320	20.920	21.280	20.561	929,026
2025-08-04	20.560	21.160	20.540	21.140	20.426	1,015,599
2025-08-01	21.020	21.040	20.060	20.540	19.846	2,751,199
2025-07-31	21.280	21.500	21.180	21.400	20.677	660,764
2025-07-30	21.460	21.560	21.220	21.220	20.503	430,910
2025-07-29	21.340	21.520	21.200	21.520	20.793	492,696
2025-07-28	21.740	21.800	21.220	21.360	20.638	403,844
2025-07-25	21.740	21.800	21.600	21.700	20.967	437,351
2025-07-24	22.000	22.000	21.600	21.700	20.967	730,697
2025-07-23	21.980	21.980	21.740	21.880	21.141	628,783
2025-07-22	21.980	21.980	21.700	21.840	21.102	530,268
2025-07-21	22.240	22.260	21.720	21.920	21.180	609,513
2025-07-18	22.380	22.460	22.260	22.260	21.508	458,930
2025-07-17	22.560	22.560	22.280	22.280	21.527	601,643
2025-07-16	22.520	22.760	22.500	22.500	21.740	396,656
2025-07-15	22.520	22.860	22.420	22.520	21.759	305,658
2025-07-14	22.380	22.540	22.180	22.380	21.624	384,151
2025-07-11	22.700	22.880	22.400	22.400	21.643	443,792
2025-07-10	22.880	23.040	22.660	22.700	21.933	437,959
2025-07-09	22.680	22.780	22.620	22.760	21.991	523,299
2025-07-08	23.000	23.160	22.720	22.720	21.952	783,726
2025-07-07	23.220	23.240	23.000	23.060	22.281	539,971
2025-07-04	22.900	23.100	22.820	23.100	22.320	476,756
2025-07-03	22.560	23.160	22.460	22.980	22.204	885,395
2025-07-02	22.200	22.320	22.020	22.140	21.392	711,407
2025-07-01	22.640	22.700	21.980	22.240	21.489	991,911
2025-06-30	21.620	21.640	21.320	21.480	20.754	597,550
2025-06-27	21.060	21.700	21.020	21.560	20.832	733,933
2025-06-26	21.000	21.080	20.880	21.020	20.310	479,889
2025-06-25	21.040	21.140	20.920	20.960	20.252	500,661
2025-06-24	21.000	21.300	20.860	21.060	20.349	512,570
2025-06-23	20.940	21.060	20.680	20.920	20.213	626,015
2025-06-20	21.120	21.140	20.980	21.120	20.407	755,197
2025-06-19	21.080	21.220	21.020	21.020	20.310	288,844
2025-06-18	21.340	21.360	21.160	21.200	20.484	281,469
2025-06-17	21.460	21.500	21.080	21.180	20.465	566,203
2025-06-16	21.600	21.680	21.460	21.560	20.832	338,748
2025-06-13	21.400	21.560	21.320	21.560	20.832	332,150
2025-06-12	21.500	21.660	21.440	21.580	20.851	409,357
2025-06-11	21.580	21.580	21.380	21.480	20.754	289,393
2025-06-10	21.260	21.640	21.260	21.540	20.812	433,825
2025-06-09	21.480	21.500	21.120	21.240	20.522	321,834
2025-06-06	21.580	21.580	21.160	21.440	20.716	473,781
2025-06-05	21.480	21.680	21.440	21.580	20.851	612,673
2025-06-04	21.940	21.940	21.400	21.400	20.677	729,126
2025-06-03	21.980	22.020	21.740	21.900	21.160	446,494
2025-06-02	21.920	22.180	21.820	21.880	21.141	835,337
2025-05-30	22.560	22.620	22.160	22.160	21.411	1,725,818
2025-05-29	22.580	22.580	22.220	22.560	21.798	542,298
2025-05-28	22.500	22.520	22.340	22.500	21.740	612,005
2025-05-27	22.120	22.480	22.120	22.480	21.721	927,180
2025-05-26	22.020	22.180	21.880	22.100	21.353	260,702
2025-05-23	22.000	22.080	21.740	21.880	21.141	410,213

← NewerPage 6 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.