Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	19.955	20.080	19.250	19.370	17.637	437,498
2024-03-12	19.780	20.120	19.770	20.090	18.293	102,784
2024-03-11	19.850	20.300	19.670	19.850	18.074	352,349
2024-03-08	20.040	20.460	19.964	20.040	18.247	191,257
2024-03-07	19.510	20.340	19.500	19.770	18.001	926,238
2024-03-06	21.350	21.600	21.140	21.350	19.440	530,092
2024-03-05	21.590	21.620	21.240	21.260	19.358	236,819
2024-03-04	21.690	21.820	21.580	21.690	19.750	144,629
2024-03-01	22.080	22.240	21.720	21.730	19.786	210,412
2024-02-29	22.430	22.560	21.960	22.430	20.423	485,375
2024-02-28	22.400	22.400	22.120	22.120	20.141	215,891
2024-02-27	22.040	22.262	21.960	22.040	20.068	99,493
2024-02-26	22.110	22.140	21.640	22.110	20.132	67,149
2024-02-23	21.590	22.260	21.120	21.940	19.977	139,344
2024-02-22	21.890	22.040	21.480	21.530	19.604	289,015
2024-02-21	21.970	22.000	21.839	21.970	20.005	84,221
2024-02-20	22.070	22.120	21.880	22.070	20.096	99,849
2024-02-19	21.860	22.040	21.760	21.860	19.904	119,073
2024-02-16	21.570	21.801	21.560	21.570	19.640	85,400
2024-02-15	21.610	21.740	21.480	21.610	19.677	430,768
2024-02-14	21.730	21.920	21.500	21.730	19.786	76,467
2024-02-13	21.900	22.040	21.800	21.900	19.941	174,298
2024-02-12	21.880	21.980	21.758	21.880	19.923	215,310
2024-02-09	21.740	21.880	21.520	21.740	19.795	114,488
2024-02-08	22.010	22.080	21.540	22.010	20.041	355,737
2024-02-07	22.450	22.520	22.000	22.450	20.442	219,341
2024-02-06	22.610	22.680	22.120	22.610	20.587	569,520
2024-02-05	22.880	23.020	22.220	22.530	20.515	351,844
2024-02-02	21.810	22.380	21.720	22.160	20.178	456,671
2024-02-01	21.360	21.400	20.920	21.360	19.449	250,206
2024-01-31	21.000	21.220	20.560	21.000	19.121	173,152
2024-01-30	20.780	20.980	20.320	20.780	18.921	463,644
2024-01-29	20.890	20.960	20.440	20.890	19.021	206,259
2024-01-26	20.800	21.040	20.720	20.800	18.939	285,106
2024-01-25	20.980	20.980	20.740	20.980	19.103	152,418
2024-01-24	20.820	21.150	20.520	21.150	19.258	130,988
2024-01-23	20.600	21.040	20.480	20.600	18.757	568,270
2024-01-22	21.180	21.240	20.660	20.860	18.994	499,572
2024-01-19	21.150	21.240	20.800	20.820	18.957	822,255
2024-01-18	21.160	21.200	20.880	21.160	19.267	388,267
2024-01-17	21.220	21.440	20.980	21.220	19.322	174,652
2024-01-16	21.290	21.500	21.180	21.290	19.385	507,515
2024-01-15	21.230	21.500	20.840	21.200	19.303	592,227
2024-01-12	21.140	21.740	20.480	21.140	19.249	701,127
2024-01-11	22.340	22.800	22.200	22.680	20.651	113,427
2024-01-10	22.202	22.580	22.202	22.560	20.542	73,438
2024-01-09	22.540	22.560	22.039	22.170	20.187	221,654
2024-01-08	22.370	22.840	22.080	22.370	20.369	121,616
2024-01-05	22.150	22.380	21.880	22.150	20.169	136,908
2024-01-04	22.080	22.360	21.960	22.080	20.105	217,020
2024-01-03	23.060	23.240	22.139	22.320	20.323	197,386
2024-01-02	23.050	23.280	22.040	23.050	20.988	96,887
2023-12-29	23.150	23.160	22.640	23.150	21.079	60,293
2023-12-28	23.220	23.280	23.080	23.220	21.143	43,505
2023-12-27	23.000	23.220	22.920	23.000	20.942	101,903
2023-12-22	23.100	23.200	22.980	23.100	21.034	45,550
2023-12-21	23.170	23.280	23.040	23.170	21.097	95,285
2023-12-20	22.980	23.300	22.750	22.980	20.924	179,609
2023-12-19	22.750	23.020	22.700	22.750	20.715	190,761
2023-12-18	22.730	23.020	22.680	22.730	20.697	228,468

← NewerPage 12 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.