Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	20.260	21.160	20.180	20.880	18.556	344,746
2022-07-14	20.490	20.502	20.020	20.180	17.934	89,657
2022-07-13	20.510	20.540	20.080	20.190	17.943	160,214
2022-07-12	20.610	20.740	20.480	20.610	18.316	324,118
2022-07-11	21.140	21.180	20.580	20.810	18.493	353,247
2022-07-08	21.070	21.180	20.680	21.060	18.716	141,827
2022-07-07	21.150	21.460	20.900	21.150	18.796	432,073
2022-07-06	21.600	21.640	21.080	21.260	18.893	141,278
2022-07-05	21.070	21.260	20.860	21.070	18.725	207,523
2022-07-04	21.150	21.280	20.920	21.150	18.796	285,025
2022-07-01	20.760	21.060	20.440	20.760	18.449	180,161
2022-06-30	20.710	21.050	20.600	20.710	18.405	228,177
2022-06-29	20.305	20.960	20.180	20.950	18.618	300,869
2022-06-28	20.030	20.400	19.850	20.315	18.054	313,317
2022-06-27	19.670	20.040	19.590	19.970	17.747	187,907
2022-06-24	19.270	19.560	19.230	19.270	17.125	239,079
2022-06-23	19.030	19.380	18.710	19.315	17.165	250,997
2022-06-22	18.500	18.950	18.500	18.775	16.685	273,040
2022-06-21	18.940	18.940	18.400	18.400	16.352	137,336
2022-06-20	18.510	18.950	18.450	18.785	16.694	98,125
2022-06-17	18.510	18.691	18.380	18.510	16.450	223,089
2022-06-16	18.535	18.850	18.450	18.535	16.472	124,746
2022-06-15	18.815	19.170	18.790	19.110	16.983	700,991
2022-06-14	18.730	19.120	18.720	19.000	16.885	596,273
2022-06-13	18.305	18.790	18.300	18.575	16.507	290,274
2022-06-10	18.520	18.530	18.310	18.520	16.458	1,134,755
2022-06-09	18.715	19.100	18.510	18.715	16.632	121,550
2022-06-08	18.785	19.180	18.660	18.785	16.694	103,683
2022-06-07	18.900	18.920	18.570	18.620	16.547	587,612
2022-06-06	19.030	19.030	18.830	19.030	16.912	154,705
2022-06-01	19.210	19.210	18.740	18.940	16.832	145,617
2022-05-31	19.395	19.460	18.970	19.090	16.965	1,740,139
2022-05-30	19.370	19.480	19.330	19.370	17.214	156,913
2022-05-27	19.305	19.710	19.170	19.305	17.156	203,367
2022-05-26	19.065	19.460	19.050	19.065	16.943	140,812
2022-05-25	18.960	19.360	18.860	18.960	16.849	560,191
2022-05-24	18.730	19.390	18.670	19.005	16.889	342,191
2022-05-23	18.695	19.080	18.430	18.695	16.614	247,993
2022-05-20	18.320	18.710	18.240	18.320	16.281	132,835
2022-05-19	18.120	18.500	18.010	18.120	16.103	538,095
2022-05-18	18.929	18.929	18.200	18.395	16.347	303,384
2022-05-17	19.050	19.200	18.800	19.050	16.929	664,031
2022-05-16	18.650	18.832	18.520	18.650	16.574	190,080
2022-05-13	19.430	19.520	19.350	19.430	16.570	211,860
2022-05-12	19.465	19.600	18.900	19.170	16.348	308,185
2022-05-11	19.340	19.680	19.260	19.635	16.744	1,400,481
2022-05-10	19.380	19.510	19.170	19.380	16.527	2,327,130
2022-05-09	19.680	19.860	19.197	19.390	16.535	638,418
2022-05-06	20.000	20.100	19.650	19.685	16.787	490,324
2022-05-05	20.090	20.720	20.060	20.355	17.358	1,688,528
2022-05-04	20.100	20.280	19.818	20.100	17.141	560,418
2022-05-03	19.990	20.120	19.700	19.990	17.047	268,187
2022-04-29	19.990	20.780	19.796	19.990	17.047	3,542,031
2022-04-28	20.660	20.740	19.800	20.660	17.618	286,448
2022-04-27	20.395	20.580	20.260	20.395	17.392	222,819
2022-04-26	20.530	20.700	19.961	20.530	17.508	510,256
2022-04-25	20.140	20.300	19.870	20.140	17.175	747,087
2022-04-22	19.915	20.420	19.800	20.200	17.226	215,044
2022-04-21	20.530	20.860	20.220	20.530	17.508	546,217
2022-04-20	20.780	20.900	20.520	20.780	17.721	391,728

← NewerPage 19 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.