Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.710	20.940	20.660	20.710	17.661	184,447
2022-04-14	21.080	21.080	20.580	20.760	17.704	166,853
2022-04-13	21.150	21.620	20.760	20.830	17.763	215,688
2022-04-12	21.640	21.940	21.080	21.300	18.164	200,079
2022-04-11	21.970	22.160	21.860	21.970	18.736	241,885
2022-04-08	21.650	21.880	21.520	21.650	18.463	199,170
2022-04-07	21.640	21.700	21.460	21.640	18.454	203,217
2022-04-06	21.510	21.700	21.400	21.510	18.343	584,475
2022-04-05	21.540	21.760	21.420	21.540	18.369	239,264
2022-04-04	21.420	21.660	21.208	21.420	18.267	583,896
2022-04-01	21.720	21.820	21.060	21.370	18.224	921,305
2022-03-31	21.835	21.840	21.590	21.835	18.620	450,363
2022-03-30	21.480	21.720	21.430	21.480	18.318	183,233
2022-03-29	21.135	21.510	21.110	21.465	18.305	262,230
2022-03-28	20.805	21.230	20.670	21.140	18.028	104,996
2022-03-25	20.700	20.900	20.490	20.700	17.653	203,498
2022-03-24	20.545	20.900	20.470	20.860	17.789	676,253
2022-03-23	20.238	20.500	20.220	20.238	17.258	1,534,060
2022-03-22	20.040	20.348	19.990	20.348	17.352	622,072
2022-03-21	19.615	20.060	19.615	19.903	16.972	209,395
2022-03-18	19.640	19.820	19.485	19.640	16.749	427,569
2022-03-17	19.825	19.865	19.505	19.528	16.653	287,007
2022-03-16	19.693	19.720	19.410	19.668	16.772	321,076
2022-03-15	19.295	19.535	19.281	19.295	16.454	529,767
2022-03-14	18.900	19.290	18.725	19.188	16.363	251,311
2022-03-11	18.395	18.995	18.175	18.955	16.164	614,820
2022-03-10	17.853	19.200	17.680	18.650	15.904	801,248
2022-03-09	18.983	19.415	18.740	19.273	16.435	912,927
2022-03-08	19.220	19.430	18.640	18.920	16.135	554,702
2022-03-07	18.525	19.420	18.415	19.390	16.535	371,673
2022-03-04	19.330	19.330	18.904	19.098	16.286	505,255
2022-03-03	19.398	19.525	19.245	19.398	16.542	253,622
2022-03-02	20.070	20.120	19.175	19.175	16.352	485,747
2022-03-01	19.778	20.070	19.485	20.070	17.115	805,292
2022-02-28	19.453	19.453	19.190	19.453	16.589	577,655
2022-02-25	18.790	19.510	18.720	19.350	16.501	236,519
2022-02-24	19.268	19.445	18.520	18.688	15.936	436,853
2022-02-23	19.638	19.735	19.300	19.335	16.488	547,383
2022-02-22	19.450	19.685	19.315	19.450	16.587	894,577
2022-02-21	19.938	20.020	19.550	19.638	16.746	1,564,849
2022-02-18	20.050	20.160	19.945	20.050	17.098	93,829
2022-02-17	19.823	20.150	19.710	20.120	17.158	456,947
2022-02-16	19.955	20.080	19.710	19.955	17.017	248,819
2022-02-15	19.575	20.080	19.355	19.870	16.945	177,258
2022-02-14	19.505	19.520	19.280	19.505	16.633	2,509,796
2022-02-11	19.833	19.870	19.444	19.520	16.646	329,754
2022-02-10	20.090	20.120	19.715	19.780	16.868	387,209
2022-02-09	20.313	20.380	19.925	19.995	17.051	95,416
2022-02-08	20.218	20.293	20.150	20.218	17.241	237,452
2022-02-07	20.480	20.520	20.280	20.480	17.465	89,861
2022-02-04	20.690	20.850	20.290	20.373	17.373	134,593
2022-02-03	21.200	21.300	20.640	20.870	17.797	947,877
2022-02-02	21.270	21.560	21.190	21.270	18.139	129,953
2022-02-01	21.390	21.450	21.210	21.390	18.241	116,260
2022-01-31	21.300	21.430	21.060	21.300	18.164	171,729
2022-01-28	21.295	21.620	21.210	21.295	18.160	564,030
2022-01-27	20.795	21.380	20.760	21.120	18.011	305,026
2022-01-26	20.650	20.860	20.650	20.650	17.610	145,037
2022-01-25	20.680	20.721	20.320	20.363	17.365	279,948
2022-01-24	20.785	21.290	20.750	20.780	17.721	464,029

← NewerPage 20 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.