Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.000	22.080	21.740	21.880	21.141	410,213
2025-05-22	21.880	22.020	21.780	22.020	21.276	637,090
2025-05-21	21.920	21.940	21.740	21.860	21.122	331,123
2025-05-20	21.920	22.000	21.740	21.900	21.160	668,503
2025-05-19	21.700	21.820	21.280	21.820	21.083	488,523
2025-05-16	21.380	21.760	21.200	21.660	20.928	964,053
2025-05-15	21.200	21.300	21.020	21.220	20.503	1,295,494
2025-05-14	21.460	21.560	21.240	21.240	20.522	613,845
2025-05-13	21.700	21.840	21.340	21.460	20.735	770,369
2025-05-12	22.260	22.400	21.980	22.280	20.957	985,965
2025-05-09	22.580	22.720	22.260	22.320	20.995	943,340
2025-05-08	21.600	23.280	21.360	22.580	21.239	1,925,697
2025-05-07	21.280	21.400	21.140	21.340	20.073	870,846
2025-05-06	21.380	21.480	21.280	21.340	20.073	674,390
2025-05-05	21.440	21.440	21.240	21.280	20.017	573,722
2025-05-02	21.400	21.400	21.200	21.300	20.035	659,835
2025-04-30	21.340	21.340	21.120	21.320	20.054	924,129
2025-04-29	21.240	21.340	21.140	21.220	19.960	523,851
2025-04-28	21.460	21.540	21.160	21.200	19.941	879,564
2025-04-25	21.320	21.500	21.220	21.300	20.035	793,587
2025-04-24	21.380	21.600	21.240	21.400	20.130	807,699
2025-04-23	21.980	21.980	21.260	21.400	20.130	749,217
2025-04-22	21.100	21.900	20.980	21.900	20.600	1,037,834
2025-04-17	20.820	21.140	20.760	20.940	19.697	575,868
2025-04-16	20.440	20.840	20.320	20.840	19.603	731,724
2025-04-15	20.460	20.460	20.080	20.460	19.245	860,347
2025-04-14	20.440	20.440	20.180	20.340	19.132	626,234
2025-04-11	19.980	20.400	19.950	20.020	18.831	566,662
2025-04-10	20.380	20.380	19.410	19.880	18.700	822,827
2025-04-09	19.700	19.920	19.460	19.730	18.559	801,173
2025-04-08	19.610	20.080	19.340	19.920	18.737	1,090,123
2025-04-07	20.020	20.180	19.060	19.170	18.032	1,602,281
2025-04-04	20.700	20.820	20.220	20.460	19.245	1,117,177
2025-04-03	20.340	20.720	20.260	20.720	19.490	936,975
2025-04-02	20.220	20.800	20.140	20.500	19.283	751,996
2025-04-01	19.700	20.300	19.680	20.300	19.095	1,060,691
2025-03-31	19.670	19.750	19.500	19.600	18.436	813,736
2025-03-28	19.300	19.750	19.300	19.750	18.577	846,574
2025-03-27	19.620	19.620	19.310	19.320	18.173	575,915
2025-03-26	19.580	19.620	19.360	19.620	18.455	610,554
2025-03-25	19.300	19.650	19.230	19.570	18.408	1,242,904
2025-03-24	19.280	19.370	19.120	19.290	18.145	598,830
2025-03-21	19.640	19.640	19.100	19.180	18.041	1,540,808
2025-03-20	19.950	20.280	19.120	19.450	18.295	1,509,212
2025-03-19	19.990	19.990	19.600	19.660	18.493	689,314
2025-03-18	19.900	19.970	19.710	19.970	18.784	648,637
2025-03-17	19.580	19.840	19.470	19.830	18.653	539,819
2025-03-14	19.900	19.900	19.530	19.530	18.371	690,977
2025-03-13	19.920	20.000	19.740	19.900	18.719	585,778
2025-03-12	20.280	20.280	19.820	20.000	18.813	694,565
2025-03-11	20.300	20.400	20.180	20.260	19.057	622,346
2025-03-10	20.200	20.480	20.040	20.360	19.151	502,961
2025-03-07	20.220	20.320	19.980	20.200	19.001	640,218
2025-03-06	20.700	20.700	20.040	20.040	18.850	982,685
2025-03-05	20.780	21.140	20.620	20.620	19.396	814,123
2025-03-04	21.040	21.040	20.760	20.920	19.678	513,053
2025-03-03	20.800	20.860	20.540	20.860	19.622	515,335
2025-02-28	20.340	21.240	20.340	20.760	19.528	1,405,635
2025-02-27	20.360	20.660	20.280	20.440	19.227	669,158
2025-02-26	20.460	20.580	20.260	20.440	19.227	532,871

← NewerPage 7 of 22 · 1,284 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.