Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.890	18.180	17.740	18.180	18.180	1,269,567
2026-10-15	17.540	17.880	17.530	17.830	17.830	1,561,620
2026-10-14	17.270	17.470	17.270	17.380	17.380	731,692
2026-10-13	17.160	17.400	17.160	17.400	17.400	924,490
2026-10-12	17.100	17.170	17.000	17.120	17.120	862,893
2026-10-09	17.350	17.500	17.040	17.130	17.130	1,332,218
2026-10-08	16.700	17.300	16.700	17.270	17.270	1,603,468
2026-10-07	16.910	17.000	16.840	16.860	16.860	1,073,902
2026-10-06	16.970	17.120	16.880	16.910	16.910	1,262,699
2026-10-05	17.100	17.180	16.750	16.830	16.830	1,153,326
2026-10-02	17.550	17.600	16.930	16.940	16.940	3,022,664
2026-10-01	17.850	17.940	17.610	17.620	17.620	2,300,745
2026-09-30	18.150	18.210	17.930	17.930	17.930	1,515,486
2026-09-29	18.060	18.150	17.880	18.000	18.000	1,505,612
2026-09-28	17.980	18.210	17.960	18.120	18.120	1,101,964
2026-09-25	17.830	17.950	17.690	17.890	17.890	1,401,823
2026-09-24	17.970	18.240	17.850	17.850	17.850	1,342,823
2026-09-23	18.280	18.360	17.970	17.970	17.970	1,215,389
2026-09-22	18.240	18.580	18.130	18.300	18.300	2,452,645
2026-09-21	17.820	18.030	17.630	17.890	17.890	978,341
2026-09-18	18.160	18.160	17.660	17.660	17.660	4,631,273
2026-09-17	17.940	18.160	17.840	18.060	18.060	1,315,466
2026-09-16	17.610	17.920	17.560	17.890	17.890	1,000,331
2026-09-15	17.520	17.810	17.410	17.790	17.790	910,410
2026-09-14	17.920	18.060	17.570	17.660	17.660	1,122,047
2026-09-11	17.800	17.970	17.700	17.920	17.920	914,916
2026-09-10	18.100	18.190	17.790	17.790	17.790	1,701,988
2026-09-09	18.230	18.350	18.080	18.190	18.190	1,328,580
2026-09-08	18.100	18.540	18.100	18.420	18.420	1,298,570
2026-09-07	18.170	18.170	18.060	18.110	18.110	747,112
2026-09-04	18.070	18.340	18.000	18.230	18.230	1,194,637
2026-09-03	18.100	18.180	17.920	18.010	18.010	1,025,057
2026-09-02	18.090	18.280	18.070	18.160	18.160	1,414,597
2026-09-01	17.960	18.240	17.950	18.110	18.110	1,313,800
2026-08-31	17.990	18.180	17.980	18.000	18.000	1,441,388
2026-08-28	18.030	18.140	17.930	17.970	17.970	1,056,601
2026-08-27	18.140	18.140	17.980	18.000	18.000	1,263,996
2026-08-26	18.300	18.330	18.130	18.160	18.160	1,207,444
2026-08-25	18.080	18.270	17.940	18.210	18.210	1,713,835
2026-08-24	17.650	18.080	17.570	18.080	18.080	1,464,663
2026-08-21	17.040	17.550	17.000	17.540	17.540	2,023,497
2026-08-20	17.220	17.220	16.770	16.990	16.990	1,522,917
2026-08-19	17.200	17.260	17.070	17.180	17.180	972,443
2026-08-18	16.980	17.200	16.940	17.080	17.080	1,529,543
2026-08-17	17.170	17.230	16.940	16.940	16.940	1,244,546
2026-08-14	17.250	17.300	17.140	17.210	17.210	1,030,656
2026-08-13	17.290	17.420	17.200	17.200	17.200	1,343,939
2026-08-12	17.160	17.210	17.030	17.210	17.210	1,195,260
2026-08-11	17.300	17.370	17.120	17.120	17.120	1,196,380
2026-08-10	17.450	17.560	17.260	17.320	17.320	781,449
2026-08-07	17.410	17.620	17.360	17.490	17.490	952,344
2026-08-06	17.440	17.520	17.260	17.340	17.340	1,337,790
2026-08-05	17.460	17.500	17.340	17.350	17.350	1,015,109
2026-08-04	17.600	17.610	17.360	17.440	17.440	1,035,177
2026-08-03	17.360	17.920	17.310	17.620	17.620	1,581,085
2026-07-31	17.660	17.670	17.180	17.360	17.360	1,719,162
2026-07-30	17.900	18.600	17.570	17.570	17.570	2,822,095
2026-07-29	17.470	17.490	17.210	17.490	17.490	1,265,165
2026-07-28	17.070	17.450	17.040	17.350	17.350	1,740,855
2026-07-27	16.920	16.940	16.720	16.910	16.910	787,342

Page 1 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.