Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	16.770	16.900	16.600	16.770	15.778	23,510
2024-09-03	16.890	16.950	16.680	16.890	15.891	111,175
2024-09-02	16.720	16.750	16.510	16.720	15.731	500,652
2024-08-30	16.670	16.820	16.620	16.670	15.684	133,537
2024-08-29	16.595	16.670	16.505	16.595	15.613	42,120
2024-08-28	16.850	16.910	16.500	16.850	15.853	71,331
2024-08-27	16.780	17.140	16.760	16.780	15.787	19,180
2024-08-23	16.545	16.700	16.340	16.545	15.566	30,358
2024-08-22	16.760	16.850	16.700	16.760	15.769	434,516
2024-08-21	16.670	16.750	16.600	16.670	15.684	69,515
2024-08-20	16.770	16.920	16.630	16.770	15.778	44,960
2024-08-19	16.600	16.910	16.570	16.600	15.618	21,237
2024-08-16	16.470	16.670	16.440	16.470	15.496	33,700
2024-08-15	16.280	16.420	15.930	16.280	15.317	36,209
2024-08-14	16.175	16.270	16.150	16.175	15.218	26,788
2024-08-13	16.210	16.300	15.870	16.210	15.251	479,882
2024-08-12	16.050	16.230	16.040	16.050	15.101	19,213
2024-08-09	15.960	16.170	15.940	15.960	15.016	18,135
2024-08-08	16.140	16.180	16.030	16.140	15.185	45,036
2024-08-07	15.960	16.240	15.630	16.185	15.228	36,312
2024-08-06	15.950	16.270	15.870	15.950	15.007	48,570
2024-08-05	15.720	16.020	15.510	15.940	14.997	85,131
2024-08-02	16.090	16.120	15.920	16.090	15.138	78,151
2024-08-01	16.090	16.250	15.950	16.090	15.138	717,533
2024-07-31	15.385	16.240	15.320	16.040	15.091	303,993
2024-07-30	15.340	15.530	15.020	15.340	14.433	106,279
2024-07-29	15.635	15.800	15.090	15.610	14.687	146,647
2024-07-26	16.440	16.474	15.590	15.750	14.818	36,162
2024-07-25	16.920	17.990	15.720	16.565	15.585	277,507
2024-07-24	19.495	19.540	19.200	19.470	18.318	115,782
2024-07-23	19.620	19.690	19.484	19.620	18.459	24,472
2024-07-22	19.880	19.970	19.490	19.560	18.403	156,624
2024-07-19	19.830	19.880	19.390	19.835	18.662	49,120
2024-07-18	19.610	19.770	19.450	19.610	18.450	30,069
2024-07-17	19.140	19.560	18.980	19.435	18.285	27,746
2024-07-16	19.215	19.420	19.090	19.215	18.078	1,033,642
2024-07-15	19.625	19.720	19.280	19.325	18.182	14,761
2024-07-12	19.515	19.680	19.470	19.515	18.361	13,711
2024-07-11	19.370	19.620	19.230	19.370	18.224	33,037
2024-07-10	19.555	19.750	19.090	19.555	18.398	44,488
2024-07-09	18.365	18.840	18.230	18.650	17.547	33,936
2024-07-08	18.580	18.940	18.530	18.580	17.481	348,686
2024-07-05	18.735	18.940	18.700	18.735	17.627	31,898
2024-07-04	19.120	19.260	18.820	18.820	17.707	22,365
2024-07-03	19.035	19.150	18.630	19.035	17.909	23,070
2024-07-02	19.050	19.340	18.930	19.050	17.923	49,923
2024-07-01	18.710	19.170	18.140	18.985	17.862	49,641
2024-06-28	18.325	18.530	17.940	18.325	17.241	35,104
2024-06-27	18.655	19.070	18.300	18.365	17.279	106,560
2024-06-26	19.230	19.260	18.890	18.930	17.810	24,597
2024-06-25	19.370	19.780	19.120	19.370	18.224	20,702
2024-06-24	19.145	19.500	19.060	19.430	18.281	23,987
2024-06-21	19.235	19.400	19.040	19.235	18.097	43,004
2024-06-20	19.270	19.350	19.080	19.270	18.130	46,721
2024-06-19	19.545	19.620	19.250	19.545	18.389	15,434
2024-06-18	19.675	19.700	19.360	19.675	18.511	17,652
2024-06-17	19.625	19.720	19.510	19.625	18.464	15,657
2024-06-14	19.610	19.640	19.480	19.610	18.450	29,607
2024-06-13	19.615	19.680	19.510	19.615	18.455	11,167
2024-06-12	19.675	19.770	19.550	19.675	18.511	13,770

← NewerPage 10 of 22 · 1,268 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.