Jeronimo Martins SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 18.310 | 18.470 | 18.200 | 18.380 | 17.289 | 462,336 |
| 2024-11-27 | 18.320 | 18.480 | 18.260 | 18.330 | 17.242 | 473,092 |
| 2024-11-26 | 17.800 | 18.470 | 17.780 | 18.260 | 17.176 | 845,935 |
| 2024-11-25 | 17.810 | 18.020 | 17.810 | 17.830 | 16.771 | 2,107,629 |
| 2024-11-22 | 17.830 | 17.900 | 17.660 | 17.800 | 16.743 | 425,528 |
| 2024-11-21 | 17.620 | 17.890 | 17.620 | 17.780 | 16.724 | 361,532 |
| 2024-11-20 | 17.450 | 17.870 | 17.410 | 17.740 | 16.687 | 653,766 |
| 2024-11-19 | 17.680 | 17.710 | 17.280 | 17.410 | 16.376 | 491,933 |
| 2024-11-18 | 17.860 | 18.040 | 17.670 | 17.700 | 16.649 | 412,474 |
| 2024-11-15 | 18.200 | 18.360 | 17.750 | 17.770 | 16.715 | 799,206 |
| 2024-11-14 | 18.570 | 18.580 | 18.210 | 18.210 | 17.129 | 776,735 |
| 2024-11-13 | 18.720 | 18.870 | 18.550 | 18.550 | 17.449 | 616,121 |
| 2024-11-12 | 18.370 | 18.900 | 18.370 | 18.720 | 17.609 | 709,748 |
| 2024-11-11 | 18.680 | 18.750 | 18.450 | 18.520 | 17.421 | 430,124 |
| 2024-11-08 | 18.190 | 18.730 | 18.190 | 18.680 | 17.571 | 866,916 |
| 2024-11-07 | 18.040 | 18.290 | 18.000 | 18.190 | 17.110 | 633,809 |
| 2024-11-06 | 18.300 | 18.540 | 17.930 | 17.930 | 16.866 | 683,862 |
| 2024-11-05 | 18.440 | 18.470 | 18.130 | 18.210 | 17.129 | 515,314 |
| 2024-11-04 | 18.260 | 18.620 | 18.010 | 18.510 | 17.411 | 902,659 |
| 2024-11-01 | 17.980 | 18.360 | 17.920 | 18.270 | 17.185 | 1,154,379 |
| 2024-10-31 | 17.600 | 18.240 | 17.550 | 17.870 | 16.809 | 3,035,911 |
| 2024-10-30 | 16.510 | 16.830 | 16.510 | 16.510 | 15.530 | 1,666,084 |
| 2024-10-29 | 16.970 | 17.180 | 16.730 | 16.730 | 15.737 | 707,854 |
| 2024-10-28 | 16.900 | 17.110 | 16.750 | 16.830 | 15.831 | 662,780 |
| 2024-10-25 | 16.680 | 16.880 | 16.650 | 16.800 | 15.803 | 499,975 |
| 2024-10-24 | 16.320 | 16.710 | 16.320 | 16.620 | 15.633 | 714,481 |
| 2024-10-23 | 16.500 | 16.640 | 16.210 | 16.310 | 15.342 | 964,948 |
| 2024-10-22 | 16.800 | 16.880 | 16.450 | 16.500 | 15.520 | 1,245,527 |
| 2024-10-21 | 16.880 | 17.170 | 16.810 | 16.830 | 15.831 | 625,219 |
| 2024-10-18 | 17.200 | 17.250 | 16.880 | 16.950 | 15.944 | 920,227 |
| 2024-10-17 | 17.460 | 17.530 | 17.080 | 17.200 | 16.179 | 814,852 |
| 2024-10-16 | 17.330 | 17.460 | 17.160 | 17.440 | 16.405 | 635,678 |
| 2024-10-15 | 17.280 | 17.460 | 17.210 | 17.340 | 16.311 | 584,096 |
| 2024-10-14 | 17.210 | 17.350 | 17.110 | 17.230 | 16.207 | 748,752 |
| 2024-10-11 | 17.260 | 17.490 | 17.220 | 17.430 | 16.395 | 506,197 |
| 2024-10-10 | 17.440 | 17.530 | 17.260 | 17.260 | 16.235 | 419,379 |
| 2024-10-09 | 17.210 | 17.490 | 17.160 | 17.440 | 16.405 | 751,104 |
| 2024-10-08 | 17.260 | 17.330 | 17.030 | 17.080 | 16.066 | 856,949 |
| 2024-10-07 | 17.090 | 17.450 | 17.060 | 17.450 | 16.414 | 656,677 |
| 2024-10-04 | 16.930 | 17.180 | 16.880 | 16.930 | 15.925 | 735,445 |
| 2024-10-03 | 17.660 | 17.690 | 16.870 | 16.970 | 15.963 | 1,042,101 |
| 2024-10-02 | 17.780 | 17.800 | 17.640 | 17.700 | 16.649 | 623,699 |
| 2024-10-01 | 17.680 | 17.810 | 17.640 | 17.750 | 16.696 | 984,840 |
| 2024-09-30 | 18.010 | 18.060 | 17.450 | 17.640 | 16.593 | 1,125,367 |
| 2024-09-27 | 17.850 | 18.060 | 17.700 | 18.030 | 16.960 | 908,996 |
| 2024-09-26 | 17.750 | 17.770 | 17.460 | 17.640 | 16.593 | 1,036,284 |
| 2024-09-25 | 17.010 | 17.780 | 17.010 | 17.760 | 16.706 | 1,198,496 |
| 2024-09-24 | 16.710 | 17.140 | 16.710 | 17.100 | 16.085 | 1,106,042 |
| 2024-09-23 | 16.570 | 16.770 | 16.530 | 16.690 | 15.699 | 580,501 |
| 2024-09-20 | 16.670 | 16.710 | 16.540 | 16.550 | 15.567 | 1,334,936 |
| 2024-09-19 | 16.640 | 16.820 | 16.600 | 16.680 | 15.690 | 754,260 |
| 2024-09-18 | 16.890 | 16.950 | 16.720 | 16.720 | 15.727 | 833,997 |
| 2024-09-17 | 16.810 | 16.920 | 16.740 | 16.860 | 15.859 | 606,177 |
| 2024-09-16 | 16.790 | 16.970 | 16.730 | 16.760 | 15.765 | 603,879 |
| 2024-09-13 | 16.550 | 16.880 | 16.510 | 16.840 | 15.840 | 698,066 |
| 2024-09-12 | 16.680 | 16.700 | 16.530 | 16.550 | 15.567 | 780,594 |
| 2024-09-11 | 16.140 | 16.630 | 16.140 | 16.600 | 15.615 | 567,699 |
| 2024-09-10 | 16.440 | 16.570 | 16.310 | 16.310 | 15.342 | 859,280 |
| 2024-09-09 | 16.240 | 16.530 | 16.200 | 16.500 | 15.520 | 395,122 |
| 2024-09-06 | 16.220 | 16.260 | 16.060 | 16.190 | 15.229 | 472,494 |
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.