Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	18.500	18.860	18.330	18.790	16.698	386,770
2022-10-10	18.620	18.850	18.460	18.620	16.547	159,910
2022-10-07	18.845	19.024	18.587	18.845	16.747	206,356
2022-10-06	18.900	19.110	18.800	18.900	16.796	313,950
2022-10-05	19.355	19.440	18.800	19.060	16.938	322,613
2022-10-04	19.170	19.602	18.920	19.450	17.285	218,646
2022-10-03	19.000	19.220	18.830	19.000	16.885	359,405
2022-09-30	19.245	19.940	18.660	18.950	16.841	298,265
2022-09-29	19.995	20.480	19.230	19.370	17.214	408,556
2022-09-28	21.190	21.300	20.600	20.870	18.547	292,932
2022-09-27	20.990	21.760	20.960	21.320	18.947	149,383
2022-09-26	21.130	21.400	20.760	20.800	18.485	171,092
2022-09-23	21.630	21.720	21.120	21.300	18.929	267,092
2022-09-22	21.640	21.920	21.620	21.640	19.231	242,738
2022-09-21	22.260	22.360	21.680	21.920	19.480	161,252
2022-09-20	22.640	22.700	22.120	22.280	19.800	170,711
2022-09-16	22.390	22.540	22.100	22.390	19.898	473,748
2022-09-15	22.840	22.900	22.520	22.840	20.298	152,492
2022-09-14	23.120	23.220	22.860	23.120	20.546	176,193
2022-09-13	23.050	23.280	23.040	23.050	20.484	292,732
2022-09-12	22.610	23.020	22.260	22.960	20.404	198,696
2022-09-09	22.280	22.460	22.160	22.280	19.800	148,819
2022-09-08	22.330	22.420	21.980	22.330	19.844	164,153
2022-09-07	22.180	22.380	21.980	22.180	19.711	217,910
2022-09-06	21.950	22.240	21.780	21.950	19.507	75,791
2022-09-05	21.880	22.080	21.800	21.880	19.444	64,742
2022-09-02	21.850	22.080	21.800	21.850	19.418	92,719
2022-09-01	22.090	22.120	21.800	22.090	19.631	77,867
2022-08-31	21.850	22.220	21.840	22.180	19.711	217,010
2022-08-30	22.200	22.200	21.560	21.820	19.391	360,050
2022-08-26	22.820	23.040	22.720	22.820	20.280	586,199
2022-08-25	23.000	23.020	22.640	23.000	20.440	126,437
2022-08-24	22.820	23.140	22.760	22.820	20.280	118,768
2022-08-23	22.940	23.100	22.660	22.940	20.386	276,618
2022-08-22	22.950	23.440	22.800	22.950	20.395	172,724
2022-08-19	23.020	23.050	22.820	23.020	20.457	302,908
2022-08-18	23.040	23.120	22.860	23.040	20.475	160,083
2022-08-17	22.610	22.960	22.480	22.610	20.093	533,736
2022-08-16	22.640	22.780	22.100	22.280	19.800	3,182,427
2022-08-15	22.410	22.760	22.300	22.760	20.226	129,311
2022-08-12	22.560	22.600	22.420	22.560	20.049	137,014
2022-08-11	22.480	22.520	22.380	22.480	19.978	69,231
2022-08-10	22.620	22.740	22.300	22.620	20.102	283,658
2022-08-09	22.530	22.680	22.440	22.530	20.022	81,979
2022-08-08	22.360	22.420	22.240	22.360	19.871	94,317
2022-08-05	22.540	22.584	22.200	22.540	20.031	81,195
2022-08-04	22.610	22.740	22.460	22.610	20.093	267,263
2022-08-03	22.260	22.560	22.260	22.260	19.782	111,475
2022-08-02	22.760	22.940	22.600	22.760	20.226	266,962
2022-08-01	22.680	23.000	22.545	22.680	20.155	97,500
2022-07-29	23.100	23.100	22.520	22.740	20.209	133,595
2022-07-28	22.520	23.360	22.400	22.880	20.333	255,878
2022-07-27	21.880	22.780	21.500	22.560	20.049	510,622
2022-07-26	21.340	21.700	21.100	21.700	19.284	116,481
2022-07-25	21.240	21.540	21.240	21.540	19.142	269,924
2022-07-22	21.150	21.600	21.100	21.150	18.796	65,519
2022-07-21	20.960	21.300	20.920	21.280	18.911	94,133
2022-07-20	21.460	21.500	21.020	21.140	18.787	97,329
2022-07-19	21.240	21.560	21.200	21.240	18.876	191,945
2022-07-18	21.180	21.380	21.100	21.180	18.822	192,353

← NewerPage 18 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.