Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	21.135	21.350	21.060	21.135	18.023	118,627
2022-01-20	21.655	21.830	21.180	21.330	18.190	368,969
2022-01-19	21.585	21.872	21.390	21.585	18.407	1,452,882
2022-01-18	21.345	21.540	21.230	21.345	18.203	1,356,127
2022-01-17	20.855	21.280	20.760	21.185	18.066	375,502
2022-01-14	21.180	21.430	20.880	21.180	18.062	1,515,272
2022-01-13	21.080	21.190	20.879	21.080	17.977	1,169,124
2022-01-12	20.860	20.960	20.690	20.860	17.789	1,228,484
2022-01-11	20.620	20.980	20.620	20.920	17.840	220,319
2022-01-10	20.655	20.655	20.370	20.655	17.614	1,875,337
2022-01-07	20.460	20.700	20.371	20.460	17.448	1,250,325
2022-01-06	20.460	20.570	20.390	20.460	17.448	115,111
2022-01-05	20.550	20.810	20.510	20.550	17.525	430,087
2022-01-04	20.230	20.520	20.230	20.480	17.465	130,448
2021-12-31	20.203	20.203	20.110	20.203	17.228	18,372
2021-12-30	20.253	20.420	20.220	20.253	17.271	141,237
2021-12-29	20.060	20.260	20.060	20.060	17.107	137,539
2021-12-24	20.110	20.270	20.110	20.110	17.149	10,808
2021-12-23	20.120	20.240	20.045	20.120	17.158	75,114
2021-12-22	20.100	20.190	19.970	20.100	17.141	214,618
2021-12-21	20.130	20.240	20.070	20.130	17.166	156,466
2021-12-20	19.988	20.160	19.875	19.988	17.045	934,959
2021-12-17	20.060	20.409	19.990	20.060	17.107	1,042,103
2021-12-16	20.378	20.490	20.089	20.378	17.378	247,160
2021-12-15	20.378	20.420	20.210	20.378	17.378	164,785
2021-12-14	20.510	20.590	20.178	20.178	17.207	155,596
2021-12-13	20.343	20.580	20.340	20.343	17.348	217,518
2021-12-10	20.233	20.580	20.171	20.258	17.275	124,293
2021-12-09	20.140	20.420	20.140	20.273	17.288	265,820
2021-12-08	20.000	20.280	19.840	20.000	17.056	236,058
2021-12-07	19.795	20.150	19.730	20.135	17.171	294,526
2021-12-06	19.380	19.600	19.375	19.380	16.527	176,544
2021-12-03	19.515	19.600	19.315	19.515	16.642	181,420
2021-12-02	19.425	19.530	19.080	19.128	16.312	328,629
2021-12-01	19.420	19.495	19.215	19.420	16.561	250,990
2021-11-30	19.325	19.415	19.145	19.325	16.480	1,766,820
2021-11-29	19.510	19.650	19.400	19.510	16.638	193,344
2021-11-26	19.415	19.597	19.180	19.415	16.557	315,992
2021-11-25	19.625	19.670	19.490	19.625	16.736	820,347
2021-11-24	19.553	19.560	19.350	19.553	16.674	268,766
2021-11-23	19.455	19.565	19.355	19.455	16.591	260,738
2021-11-22	19.390	19.800	19.390	19.670	16.774	1,438,180
2021-11-19	19.328	19.530	19.250	19.285	16.446	1,182,979
2021-11-18	19.380	19.450	19.190	19.380	16.527	359,426
2021-11-17	19.465	19.525	19.185	19.465	16.599	1,043,761
2021-11-16	19.260	19.340	18.930	19.260	16.425	1,815,569
2021-11-15	21.130	21.480	21.130	21.450	18.292	927,487
2021-11-12	20.725	21.200	20.720	21.040	17.942	209,423
2021-11-11	20.885	20.885	20.620	20.885	17.810	50,087
2021-11-10	20.655	20.920	20.530	20.655	17.614	77,016
2021-11-09	20.328	20.644	20.020	20.640	17.601	192,762
2021-11-08	19.898	20.030	19.880	19.898	16.968	56,588
2021-11-05	19.843	20.060	19.795	19.843	16.921	154,491
2021-11-04	19.895	19.905	19.595	19.895	16.966	47,931
2021-11-03	19.585	19.885	19.560	19.885	16.958	147,545
2021-11-02	19.923	20.030	19.805	19.923	16.989	17,701
2021-11-01	19.663	19.995	19.585	19.965	17.026	37,071
2021-10-29	19.145	19.615	18.975	19.445	16.582	210,544
2021-10-28	18.840	19.705	18.702	19.418	16.559	137,251
2021-10-27	19.348	19.430	19.044	19.058	16.252	89,281

← NewerPage 21 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.