Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.190	25.417	24.680	25.190	22.937	232,484
2023-06-29	25.410	25.440	25.140	25.410	23.137	95,861
2023-06-28	25.620	26.160	25.320	25.620	23.328	50,056
2023-06-27	25.580	25.620	25.220	25.580	23.292	98,422
2023-06-26	25.340	25.860	25.180	25.340	23.073	109,529
2023-06-23	25.300	25.840	25.080	25.300	23.037	167,998
2023-06-22	24.990	25.520	24.780	24.990	22.754	127,216
2023-06-21	25.200	25.440	25.120	25.200	22.946	133,040
2023-06-20	25.220	25.600	25.200	25.220	22.964	87,444
2023-06-19	25.320	25.400	25.235	25.320	23.055	251,514
2023-06-16	25.280	26.000	25.180	25.280	23.019	405,280
2023-06-15	24.810	25.740	24.720	25.230	22.973	322,647
2023-06-14	24.860	26.040	24.640	24.860	22.636	360,768
2023-06-13	24.770	25.300	24.760	24.770	22.554	564,981
2023-06-12	24.410	24.920	23.900	24.410	22.226	266,270
2023-06-09	24.460	24.900	24.120	24.460	22.272	441,549
2023-06-08	24.060	24.340	23.960	24.060	21.908	190,534
2023-06-07	24.000	24.400	24.000	24.320	22.144	890,304
2023-06-06	23.790	24.080	23.700	23.790	21.662	1,165,504
2023-06-05	24.150	24.240	23.720	23.760	21.634	259,699
2023-06-02	23.750	24.240	23.720	24.130	21.971	228,215
2023-06-01	23.070	23.840	22.980	23.800	21.671	333,505
2023-05-31	22.660	22.920	22.160	22.660	20.633	333,311
2023-05-30	22.770	23.260	22.749	22.770	20.733	2,125,405
2023-05-26	22.380	22.860	22.300	22.380	20.378	97,032
2023-05-25	22.520	22.520	22.377	22.520	20.505	238,040
2023-05-24	22.650	23.140	22.420	22.650	20.624	72,041
2023-05-23	22.820	23.200	22.620	22.820	20.779	74,936
2023-05-22	22.850	23.340	22.700	22.850	20.806	828,343
2023-05-19	22.740	22.940	22.580	22.740	20.706	86,068
2023-05-18	22.600	22.850	22.300	22.600	20.578	116,325
2023-05-17	22.690	23.160	22.580	22.690	20.660	1,075,305
2023-05-16	22.580	23.060	22.560	22.580	20.560	2,140,526
2023-05-15	22.670	22.760	22.500	22.670	20.642	220,748
2023-05-12	22.910	23.140	22.880	22.910	20.360	155,978
2023-05-11	22.920	23.000	22.640	22.920	20.369	98,494
2023-05-10	23.080	23.200	22.740	23.080	20.511	79,261
2023-05-09	22.910	23.122	22.880	22.910	20.360	91,275
2023-05-05	22.740	23.080	22.700	22.740	20.209	104,424
2023-05-04	22.560	22.840	22.480	22.560	20.049	726,253
2023-05-03	22.980	23.460	22.480	22.610	20.093	2,224,312
2023-05-02	22.720	23.200	22.420	22.720	20.191	1,242,090
2023-04-28	22.660	23.480	22.660	23.000	20.440	513,116
2023-04-27	22.740	23.220	21.820	22.740	20.209	372,191
2023-04-26	21.740	22.200	21.660	21.740	19.320	181,572
2023-04-25	21.780	22.260	21.700	21.780	19.356	487,033
2023-04-24	22.010	22.120	21.579	21.670	19.258	286,232
2023-04-21	21.970	22.440	21.780	21.970	19.524	85,085
2023-04-20	21.980	22.460	21.820	21.980	19.533	124,808
2023-04-19	22.030	22.500	22.030	22.030	19.578	223,140
2023-04-18	21.660	22.060	21.640	22.010	19.560	200,924
2023-04-17	21.380	21.600	21.340	21.380	19.000	571,966
2023-04-14	21.460	21.580	21.380	21.460	19.071	100,816
2023-04-13	21.570	21.660	21.320	21.570	19.169	202,406
2023-04-12	21.380	21.700	21.280	21.380	19.000	220,216
2023-04-11	21.220	21.341	21.140	21.220	18.858	88,475
2023-04-06	21.170	21.300	21.100	21.170	18.813	333,371
2023-04-05	21.500	21.500	21.060	21.190	18.831	245,610
2023-04-04	21.300	21.660	21.200	21.630	19.222	546,181
2023-04-03	21.550	21.620	21.080	21.200	18.840	190,814

← NewerPage 15 of 22 · 1,269 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.