Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	21.330	22.100	21.160	21.650	19.240	337,382
2023-03-30	20.790	21.260	20.740	21.150	18.796	330,866
2023-03-29	20.590	20.900	20.520	20.590	18.298	248,404
2023-03-28	20.530	20.960	20.460	20.530	18.245	777,746
2023-03-27	20.470	20.480	20.140	20.470	18.191	272,366
2023-03-24	19.665	20.380	19.540	19.975	17.751	516,638
2023-03-23	19.990	20.840	19.720	19.990	17.765	508,215
2023-03-22	21.020	21.200	20.380	20.690	18.387	282,219
2023-03-21	20.960	21.700	20.960	21.270	18.902	406,520
2023-03-20	20.240	20.740	20.240	20.530	18.245	252,988
2023-03-17	20.640	20.660	20.315	20.315	18.054	503,848
2023-03-16	20.260	20.660	20.220	20.560	18.271	466,590
2023-03-15	20.135	21.140	19.770	20.135	17.894	272,984
2023-03-14	20.020	20.280	20.000	20.020	17.791	189,308
2023-03-13	20.020	20.140	19.690	19.985	17.760	374,532
2023-03-10	19.820	20.080	19.790	19.820	17.614	131,899
2023-03-09	19.700	20.005	19.590	20.005	17.778	217,695
2023-03-08	19.510	19.690	19.470	19.510	17.338	69,253
2023-03-07	19.520	19.930	19.500	19.520	17.347	143,844
2023-03-06	19.720	19.830	19.350	19.430	17.267	71,632
2023-03-03	19.725	19.790	19.650	19.725	17.529	101,612
2023-03-02	19.335	19.670	19.280	19.635	17.449	104,755
2023-03-01	19.455	19.630	19.040	19.455	17.289	364,803
2023-02-28	19.505	19.580	19.410	19.505	17.334	272,938
2023-02-27	19.280	19.590	19.280	19.570	17.392	82,440
2023-02-24	19.395	19.430	19.180	19.395	17.236	175,968
2023-02-23	19.460	19.470	19.290	19.460	17.294	103,199
2023-02-22	19.505	19.590	19.350	19.505	17.334	245,411
2023-02-21	20.180	20.280	19.430	19.570	17.392	316,855
2023-02-20	20.395	20.400	20.070	20.070	17.836	70,452
2023-02-17	20.190	20.440	20.140	20.190	17.943	122,241
2023-02-16	20.040	20.760	19.990	20.030	17.800	163,955
2023-02-15	19.500	20.200	19.380	20.080	17.845	439,212
2023-02-14	19.395	19.790	19.320	19.395	17.236	872,292
2023-02-13	19.245	19.640	19.230	19.245	17.103	160,999
2023-02-10	19.425	19.480	19.130	19.130	17.001	256,623
2023-02-09	19.250	19.660	19.230	19.250	17.107	207,383
2023-02-08	19.615	20.020	19.177	19.615	17.432	438,961
2023-02-07	19.540	19.610	19.470	19.540	17.365	513,766
2023-02-06	19.475	19.700	19.470	19.475	17.307	313,422
2023-02-03	19.600	19.610	19.480	19.600	17.418	102,191
2023-02-02	19.610	20.020	19.540	19.610	17.427	116,915
2023-02-01	19.410	19.560	19.100	19.410	17.249	1,123,931
2023-01-31	20.080	20.180	19.660	20.080	17.845	399,297
2023-01-30	20.160	20.280	20.060	20.160	17.916	436,122
2023-01-27	20.100	20.520	20.060	20.100	17.863	333,100
2023-01-26	20.070	20.500	19.990	20.070	17.836	252,927
2023-01-25	19.985	20.400	19.850	19.985	17.760	232,340
2023-01-24	20.315	20.340	19.920	19.995	17.769	109,164
2023-01-23	20.060	20.480	20.000	20.060	17.827	164,826
2023-01-20	19.880	20.040	19.830	19.880	17.667	141,818
2023-01-19	20.020	20.340	19.640	19.715	17.520	517,676
2023-01-18	20.305	20.400	20.000	20.305	18.045	631,718
2023-01-17	20.275	20.340	19.920	19.955	17.734	595,131
2023-01-16	20.470	20.470	20.180	20.470	18.191	217,613
2023-01-13	21.220	21.280	20.220	20.250	17.996	342,180
2023-01-12	21.340	21.480	21.100	21.230	18.867	175,863
2023-01-11	21.300	21.500	21.300	21.300	18.929	83,665
2023-01-10	21.600	21.760	21.360	21.600	19.196	154,861
2023-01-09	21.180	21.660	21.060	21.530	19.133	677,639

← NewerPage 16 of 22 · 1,262 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.