Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	21.010	21.460	21.000	21.010	18.671	654,361
2023-01-05	21.020	21.180	20.880	21.020	18.680	355,914
2023-01-04	20.460	21.060	20.460	21.060	18.716	177,123
2023-01-03	20.365	20.600	19.930	20.365	18.098	143,614
2022-12-30	20.335	20.400	20.180	20.335	18.071	68,001
2022-12-29	20.160	20.460	20.140	20.460	18.182	40,133
2022-12-28	20.325	20.760	20.160	20.325	18.062	110,511
2022-12-23	20.670	20.780	20.580	20.670	18.369	72,987
2022-12-22	20.610	20.760	20.596	20.610	18.316	54,345
2022-12-21	20.620	20.640	20.180	20.620	18.325	488,787
2022-12-20	20.325	20.680	20.240	20.630	18.334	171,842
2022-12-19	20.260	20.440	20.140	20.260	18.005	205,892
2022-12-16	20.490	20.520	19.900	20.180	17.934	213,787
2022-12-15	20.640	20.840	20.460	20.640	18.342	124,517
2022-12-14	20.500	20.644	20.280	20.500	18.218	468,368
2022-12-13	20.560	20.780	20.300	20.560	18.271	119,703
2022-12-12	20.395	20.500	20.340	20.395	18.125	112,400
2022-12-09	20.540	20.600	20.420	20.540	18.254	80,276
2022-12-08	20.700	20.840	20.260	20.365	18.098	75,790
2022-12-07	20.560	20.920	20.560	20.890	18.565	140,317
2022-12-06	20.540	20.820	20.480	20.540	18.254	287,410
2022-12-05	20.640	20.940	20.500	20.640	18.342	285,234
2022-12-02	21.500	21.620	21.220	21.500	19.107	1,221,144
2022-12-01	21.240	21.660	21.240	21.570	19.169	155,875
2022-11-30	21.420	21.640	21.197	21.420	19.036	347,640
2022-11-29	21.320	21.520	21.240	21.320	18.947	77,147
2022-11-28	21.290	21.480	21.120	21.290	18.920	158,902
2022-11-25	21.220	21.300	21.040	21.220	18.858	89,801
2022-11-24	21.060	21.410	21.040	21.410	19.027	68,426
2022-11-23	21.130	21.240	20.740	20.790	18.476	440,419
2022-11-22	20.730	21.480	20.660	21.050	18.707	111,883
2022-11-21	20.425	20.860	20.300	20.425	18.151	599,346
2022-11-18	20.365	20.800	20.180	20.365	18.098	81,157
2022-11-17	20.460	20.880	20.040	20.460	18.182	111,263
2022-11-16	20.530	20.960	20.380	20.530	18.245	242,416
2022-11-15	20.910	20.960	20.140	20.910	18.582	97,334
2022-11-14	20.405	20.860	20.339	20.720	18.414	121,280
2022-11-11	20.820	20.920	20.190	20.190	17.943	204,104
2022-11-10	21.060	21.140	20.620	20.740	18.431	521,360
2022-11-09	20.880	21.320	20.820	20.880	18.556	73,770
2022-11-08	20.620	21.100	20.620	20.950	18.618	113,714
2022-11-07	21.070	21.100	20.720	21.070	18.725	121,138
2022-11-04	20.510	20.920	20.420	20.830	18.511	253,894
2022-11-03	20.660	21.100	20.540	20.660	18.360	105,520
2022-11-02	21.320	21.440	20.720	20.970	18.636	275,566
2022-11-01	21.150	21.600	21.060	21.150	18.796	292,231
2022-10-31	20.780	21.060	20.720	20.780	18.467	253,101
2022-10-28	20.520	20.880	20.140	20.830	18.511	266,671
2022-10-27	20.500	20.980	19.810	20.415	18.142	631,559
2022-10-26	21.430	21.860	21.160	21.430	19.044	394,972
2022-10-25	20.960	21.500	20.920	21.290	18.920	492,727
2022-10-24	20.365	21.120	20.340	21.010	18.671	333,306
2022-10-21	19.880	20.600	19.860	20.500	18.218	251,212
2022-10-20	19.715	20.063	19.710	20.010	17.783	330,073
2022-10-19	19.540	19.940	19.430	19.835	17.627	137,241
2022-10-18	19.685	19.685	19.430	19.685	17.494	105,125
2022-10-17	19.240	19.610	19.240	19.510	17.338	290,067
2022-10-14	19.210	19.520	19.140	19.510	17.338	198,429
2022-10-13	18.600	18.980	18.450	18.890	16.787	279,757
2022-10-12	18.705	18.880	18.620	18.705	16.623	287,844

← NewerPage 17 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.