Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	19.885	20.020	19.570	19.885	18.709	41,639
2024-06-10	19.895	20.000	19.840	19.895	18.718	9,616
2024-06-07	20.120	20.340	19.720	19.775	18.605	7,831
2024-06-06	20.000	20.180	19.840	20.000	18.817	314,259
2024-06-05	20.010	20.400	19.970	20.010	18.826	20,057
2024-06-04	20.710	20.740	20.300	20.395	19.189	567,956
2024-06-03	20.580	20.840	20.080	20.580	19.363	27,066
2024-05-31	20.220	20.580	19.800	20.220	19.024	654,272
2024-05-30	20.375	20.440	20.160	20.375	19.170	1,018,049
2024-05-29	20.375	20.540	19.950	20.375	19.170	2,033,015
2024-05-28	20.670	20.700	20.380	20.670	19.447	467,571
2024-05-24	20.305	20.740	20.180	20.305	19.104	120,399
2024-05-23	20.540	20.680	20.400	20.540	19.325	23,334
2024-05-22	20.780	20.840	20.320	20.720	19.494	257,362
2024-05-21	20.570	20.940	20.560	20.910	19.673	369,575
2024-05-20	20.540	20.780	20.100	20.540	19.325	1,500,106
2024-05-17	20.375	20.660	19.920	20.375	19.170	50,763
2024-05-16	20.240	20.360	19.740	20.240	19.043	36,325
2024-05-15	19.945	20.340	19.550	20.240	19.043	329,086
2024-05-14	19.890	20.120	19.870	19.890	18.713	5,034,889
2024-05-13	19.835	20.020	19.410	19.835	18.662	43,551
2024-05-10	20.040	20.420	19.910	20.335	18.516	21,910
2024-05-09	19.620	19.940	19.620	19.910	18.129	13,839
2024-05-08	19.585	19.800	19.460	19.585	17.833	50,155
2024-05-07	19.790	19.880	19.360	19.790	18.020	23,557
2024-05-03	19.410	19.500	19.300	19.410	17.674	7,082
2024-05-02	19.310	19.510	19.210	19.310	17.583	18,664
2024-05-01	19.375	19.375	19.375	19.375	17.642	0
2024-04-30	19.375	19.570	18.910	19.375	17.642	134,713
2024-04-29	19.880	20.100	19.490	19.540	17.792	1,879,504
2024-04-26	19.895	20.380	18.870	19.275	17.551	527,583
2024-04-25	18.625	18.750	18.000	18.625	16.959	933,565
2024-04-24	18.755	19.150	18.600	18.755	17.077	934,874
2024-04-23	18.480	19.020	18.400	18.765	17.086	661,192
2024-04-22	17.955	18.453	17.800	18.230	16.599	489,058
2024-04-19	17.865	18.020	17.760	17.865	16.267	332,899
2024-04-18	17.785	18.040	17.400	17.785	16.194	198,791
2024-04-17	17.815	17.960	17.560	17.815	16.221	196,374
2024-04-16	18.045	18.180	17.660	18.045	16.431	259,009
2024-04-15	18.255	18.380	17.870	18.255	16.622	216,115
2024-04-12	18.580	18.670	17.300	18.295	16.658	190,978
2024-04-11	18.355	18.660	18.140	18.640	16.973	137,399
2024-04-10	18.325	18.450	18.190	18.325	16.686	139,397
2024-04-09	18.200	18.520	18.070	18.200	16.572	249,595
2024-04-08	17.890	18.401	17.650	18.170	16.545	460,402
2024-04-05	18.040	18.230	17.770	17.780	16.189	85,635
2024-04-04	18.470	18.520	18.080	18.470	16.818	93,897
2024-04-03	18.240	18.570	17.860	18.510	16.854	835,705
2024-04-02	18.315	18.630	17.930	18.585	16.922	456,908
2024-03-28	18.445	18.540	18.060	18.445	16.795	238,077
2024-03-27	18.690	18.800	17.500	18.415	16.768	489,386
2024-03-26	18.510	18.650	18.270	18.510	16.854	95,576
2024-03-25	18.625	18.820	18.240	18.555	16.895	450,088
2024-03-22	18.855	18.880	18.500	18.565	16.904	162,909
2024-03-21	18.955	19.180	18.867	18.955	17.259	137,723
2024-03-20	18.975	19.030	18.879	18.975	17.278	93,972
2024-03-19	19.120	19.220	18.800	19.120	17.410	105,873
2024-03-18	18.965	19.130	18.850	18.965	17.268	807,547
2024-03-15	18.970	19.150	18.930	18.970	17.273	133,946
2024-03-14	19.335	19.460	19.018	19.030	17.328	423,510

← NewerPage 11 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.