Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	23.400	23.567	22.999	23.040	20.979	209,205
2023-12-14	23.760	24.000	23.400	23.760	21.634	728,226
2023-12-13	23.540	23.700	23.453	23.540	21.434	200,012
2023-12-12	23.700	23.760	23.460	23.700	21.580	51,637
2023-12-11	23.550	23.760	23.400	23.550	21.443	85,788
2023-12-08	23.560	23.660	23.460	23.560	21.452	87,057
2023-12-07	23.520	23.640	23.360	23.520	21.416	87,151
2023-12-06	23.660	23.820	23.420	23.660	21.543	147,451
2023-12-05	23.640	23.740	23.360	23.640	21.525	313,368
2023-12-04	23.210	23.800	22.780	23.580	21.471	451,472
2023-12-01	22.570	22.900	22.560	22.570	20.551	266,015
2023-11-30	22.540	22.702	22.000	22.540	20.524	580,711
2023-11-29	22.280	22.880	22.280	22.610	20.587	93,463
2023-11-28	22.100	22.360	21.920	22.100	20.123	125,980
2023-11-27	22.220	22.260	22.020	22.220	20.232	347,735
2023-11-24	21.810	22.100	21.780	21.810	19.859	95,705
2023-11-23	21.900	21.920	21.740	21.900	19.941	155,100
2023-11-22	21.890	21.940	21.760	21.890	19.932	349,816
2023-11-21	21.620	22.000	21.620	21.960	19.996	100,104
2023-11-20	21.570	21.960	21.520	21.920	19.959	74,570
2023-11-17	22.000	22.060	21.740	22.000	20.032	232,088
2023-11-16	22.190	22.280	21.740	22.190	20.205	201,796
2023-11-15	22.440	22.520	21.980	22.440	20.433	179,361
2023-11-14	22.510	22.680	22.300	22.510	20.496	204,962
2023-11-13	22.140	22.460	22.080	22.140	20.159	296,583
2023-11-10	22.440	22.563	22.040	22.100	20.123	85,729
2023-11-09	22.330	22.400	22.100	22.330	20.332	115,705
2023-11-08	22.580	23.080	22.100	22.580	20.560	96,461
2023-11-07	22.630	22.880	22.360	22.630	20.606	579,279
2023-11-06	22.540	23.020	22.360	22.540	20.524	332,567
2023-11-03	22.180	22.600	22.177	22.530	20.515	433,274
2023-11-02	22.100	22.300	21.960	22.100	20.123	332,759
2023-11-01	21.960	22.120	21.500	21.960	19.996	279,701
2023-10-31	21.710	21.820	21.240	21.710	19.768	572,099
2023-10-30	22.110	22.162	21.580	21.760	19.813	133,998
2023-10-27	22.080	22.280	21.620	22.080	20.105	255,634
2023-10-26	21.060	22.120	20.657	22.100	20.123	476,090
2023-10-25	20.270	20.340	19.920	19.950	18.165	173,311
2023-10-24	20.385	20.820	20.060	20.060	18.265	496,188
2023-10-23	20.570	20.580	20.360	20.570	18.730	177,915
2023-10-20	20.490	20.560	20.340	20.490	18.657	148,400
2023-10-19	20.590	21.040	20.415	20.415	18.589	282,581
2023-10-18	20.415	20.700	20.060	20.415	18.589	235,667
2023-10-17	20.100	20.120	19.900	20.100	18.302	150,573
2023-10-16	19.910	20.240	19.560	20.210	18.402	380,911
2023-10-13	19.715	19.860	19.450	19.715	17.951	191,617
2023-10-12	20.260	20.260	19.670	19.950	18.165	132,960
2023-10-11	20.015	20.440	19.962	20.315	18.498	141,709
2023-10-10	19.760	20.100	19.540	19.760	17.992	246,954
2023-10-09	19.790	19.850	19.550	19.790	18.020	668,991
2023-10-06	20.295	20.359	19.790	19.975	18.188	274,477
2023-10-05	20.640	20.700	20.260	20.305	18.489	171,481
2023-10-04	20.880	21.040	20.500	20.560	18.721	247,039
2023-10-03	21.360	21.460	20.740	21.030	19.149	165,629
2023-10-02	21.330	21.440	21.040	21.330	19.422	133,130
2023-09-29	21.160	21.460	21.160	21.160	19.267	267,724
2023-09-28	21.310	21.700	21.120	21.310	19.404	184,399
2023-09-27	21.570	22.040	21.280	21.570	19.640	168,567
2023-09-26	21.190	21.640	21.120	21.530	19.604	170,200
2023-09-25	21.450	21.540	21.180	21.450	19.531	195,989

← NewerPage 13 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.