Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.540	20.660	20.300	20.440	19.227	534,281
2025-02-24	20.000	20.660	19.700	20.520	19.302	551,009
2025-02-21	20.160	20.160	19.750	19.980	18.794	482,128
2025-02-20	20.000	20.140	19.850	20.140	18.944	506,580
2025-02-19	20.000	20.100	19.820	19.940	18.756	632,626
2025-02-18	19.730	20.120	19.500	20.120	18.926	743,351
2025-02-17	19.770	19.880	19.660	19.670	18.502	391,099
2025-02-14	19.300	20.040	19.290	19.830	18.653	849,519
2025-02-13	19.630	19.680	19.200	19.250	18.107	716,537
2025-02-12	19.700	19.740	19.430	19.430	18.276	443,739
2025-02-11	19.600	19.830	19.550	19.690	18.521	317,550
2025-02-10	19.650	19.760	19.590	19.630	18.465	267,662
2025-02-07	19.390	19.810	19.390	19.570	18.408	333,686
2025-02-06	19.550	19.670	19.370	19.370	18.220	313,401
2025-02-05	19.210	19.650	19.210	19.550	18.389	519,731
2025-02-04	19.000	19.460	19.000	19.300	18.154	373,044
2025-02-03	19.000	19.150	18.920	19.050	17.919	336,096
2025-01-31	19.280	19.290	19.050	19.050	17.919	409,792
2025-01-30	19.370	19.470	19.290	19.310	18.164	433,209
2025-01-29	19.280	19.520	19.010	19.290	18.145	411,916
2025-01-28	19.140	19.410	19.060	19.210	18.070	372,661
2025-01-27	18.670	19.180	18.670	19.110	17.975	372,594
2025-01-24	18.900	19.080	18.680	18.790	17.674	675,617
2025-01-23	19.000	19.230	18.870	18.950	17.825	697,354
2025-01-22	19.140	19.210	18.980	19.000	17.872	592,994
2025-01-21	18.970	19.200	18.920	19.140	18.004	545,606
2025-01-20	19.150	19.190	18.860	19.040	17.910	716,816
2025-01-17	18.570	19.290	18.460	19.030	17.900	1,063,221
2025-01-16	18.570	18.680	18.370	18.500	17.402	598,732
2025-01-15	18.360	18.780	18.360	18.500	17.402	803,992
2025-01-14	18.450	18.510	18.220	18.420	17.326	602,001
2025-01-13	18.700	18.790	18.280	18.370	17.279	564,608
2025-01-10	18.380	18.510	18.240	18.330	17.242	400,544
2025-01-09	18.220	18.520	18.060	18.370	17.279	460,819
2025-01-08	18.960	19.000	18.210	18.280	17.195	679,547
2025-01-07	18.580	18.930	18.580	18.930	17.806	547,960
2025-01-06	18.810	18.870	18.510	18.600	17.496	336,916
2025-01-03	18.700	18.940	18.700	18.810	17.693	579,564
2025-01-02	18.450	18.880	18.440	18.680	17.571	397,939
2024-12-31	18.020	18.450	18.020	18.450	17.355	157,905
2024-12-30	18.130	18.410	18.130	18.220	17.138	259,334
2024-12-27	18.200	18.370	17.890	18.230	17.148	382,295
2024-12-24	18.070	18.350	18.070	18.300	17.214	100,609
2024-12-23	18.070	18.290	18.030	18.080	17.007	296,491
2024-12-20	18.200	18.240	17.870	18.150	17.072	1,592,811
2024-12-19	18.150	18.390	18.060	18.240	17.157	956,976
2024-12-18	18.530	18.570	18.160	18.190	17.110	479,832
2024-12-17	18.500	18.560	18.200	18.530	17.430	563,128
2024-12-16	18.650	18.720	18.440	18.520	17.421	667,324
2024-12-13	18.690	18.760	18.570	18.760	17.646	603,445
2024-12-12	18.640	18.920	18.640	18.710	17.599	359,888
2024-12-11	18.560	18.880	18.440	18.770	17.656	701,671
2024-12-10	18.620	18.700	18.450	18.450	17.355	625,129
2024-12-09	18.440	18.770	18.340	18.670	17.562	508,381
2024-12-06	18.680	18.740	18.410	18.450	17.355	731,402
2024-12-05	18.390	18.690	18.360	18.680	17.571	633,539
2024-12-04	18.430	18.630	18.280	18.400	17.308	846,673
2024-12-03	18.240	18.420	18.050	18.380	17.289	751,368
2024-12-02	18.450	18.640	18.090	18.130	17.054	623,888
2024-11-29	18.460	18.460	18.280	18.440	17.345	526,303

← NewerPage 8 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.