Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	21.280	22.080	21.220	21.620	19.686	109,547
2023-09-21	21.540	21.620	21.180	21.180	19.285	322,893
2023-09-20	21.320	21.563	21.120	21.320	19.413	273,093
2023-09-19	21.510	21.960	21.300	21.510	19.586	281,387
2023-09-18	21.580	22.040	21.300	21.580	19.650	147,352
2023-09-15	21.920	21.920	21.540	21.590	19.659	341,951
2023-09-14	21.790	21.960	21.620	21.790	19.841	93,668
2023-09-13	21.800	22.000	21.640	21.800	19.850	369,583
2023-09-12	22.100	22.120	21.820	22.100	20.123	74,862
2023-09-11	22.090	22.300	21.980	22.090	20.114	228,512
2023-09-08	21.530	21.920	21.480	21.860	19.904	144,457
2023-09-07	21.930	22.060	21.460	21.580	19.650	201,801
2023-09-06	22.020	22.080	21.220	21.670	19.731	200,218
2023-09-05	22.010	22.420	21.960	22.040	20.068	263,751
2023-09-04	23.030	23.120	22.880	23.030	20.970	73,730
2023-09-01	23.540	23.640	22.860	23.150	21.079	191,192
2023-08-31	23.570	23.570	23.570	23.570	21.461	441,282
2023-08-30	23.880	23.940	23.600	23.880	21.744	62,257
2023-08-29	23.730	24.240	23.660	23.730	21.607	116,475
2023-08-25	23.510	24.400	23.460	23.900	21.762	109,829
2023-08-24	23.520	24.020	23.460	23.520	21.416	402,615
2023-08-23	23.360	23.580	23.340	23.360	21.270	35,524
2023-08-22	23.740	23.780	23.340	23.360	21.270	198,657
2023-08-21	23.740	23.860	23.360	23.740	21.616	151,687
2023-08-18	23.640	23.700	23.220	23.250	21.170	83,553
2023-08-17	24.180	24.180	23.680	23.820	21.689	108,683
2023-08-16	24.200	24.320	24.080	24.200	22.035	34,216
2023-08-15	24.160	24.660	24.080	24.160	21.999	50,546
2023-08-14	24.070	24.160	24.000	24.070	21.917	47,596
2023-08-11	24.250	24.280	24.000	24.250	22.081	68,512
2023-08-10	24.290	24.290	24.290	24.290	22.117	45,686
2023-08-09	24.410	24.540	24.140	24.410	22.226	23,089
2023-08-08	24.180	24.402	24.020	24.180	22.017	71,536
2023-08-07	24.040	24.201	23.980	24.040	21.889	32,460
2023-08-04	24.260	24.312	23.940	24.260	22.090	89,688
2023-08-03	24.300	24.658	23.980	24.300	22.126	216,127
2023-08-02	24.300	24.700	24.120	24.680	22.472	167,948
2023-08-01	24.870	24.870	24.440	24.870	22.645	297,637
2023-07-31	24.950	25.060	24.700	24.950	22.718	73,639
2023-07-28	25.050	25.180	24.520	25.050	22.809	139,232
2023-07-27	25.680	25.760	24.540	25.260	23.000	553,433
2023-07-26	26.680	26.700	26.420	26.680	24.293	97,687
2023-07-25	26.970	27.100	26.520	26.970	24.557	121,165
2023-07-24	26.600	27.160	26.540	26.600	24.220	242,134
2023-07-21	26.880	26.920	26.740	26.880	24.475	56,764
2023-07-20	26.360	26.940	26.220	26.780	24.384	405,865
2023-07-19	26.290	26.580	26.040	26.290	23.938	80,172
2023-07-18	26.110	26.260	25.940	26.110	23.774	52,074
2023-07-17	25.780	26.005	25.500	25.780	23.474	215,402
2023-07-14	25.850	25.860	25.720	25.850	23.538	64,394
2023-07-13	25.860	25.980	25.740	25.860	23.547	108,132
2023-07-12	25.610	26.160	25.463	25.610	23.319	646,533
2023-07-11	25.900	26.440	25.459	25.490	23.210	109,018
2023-07-10	25.430	25.860	25.400	25.830	23.519	673,260
2023-07-07	25.780	25.820	25.440	25.780	23.474	48,417
2023-07-06	25.980	26.520	25.559	25.560	23.273	112,202
2023-07-05	25.260	26.020	25.160	25.670	23.374	175,119
2023-07-04	25.330	25.440	25.115	25.330	23.064	114,608
2023-07-03	25.230	25.460	25.200	25.230	22.973	629,727
2023-06-30	25.190	25.417	24.680	25.190	22.937	232,484

← NewerPage 14 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.