Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	19.830	20.660	19.760	20.440	19.231	34,677
2025-02-21	20.110	20.160	19.680	19.775	18.605	13,728
2025-02-20	19.925	20.140	19.890	19.925	18.746	42,193
2025-02-19	19.975	20.100	19.810	19.975	18.793	18,088
2025-02-18	19.745	20.050	19.510	20.050	18.864	36,810
2025-02-17	19.775	19.890	19.670	19.775	18.605	23,751
2025-02-14	19.380	20.000	18.960	19.685	18.521	22,009
2025-02-13	19.620	19.660	19.210	19.275	18.135	43,395
2025-02-12	19.660	19.720	19.460	19.660	18.497	12,683
2025-02-11	19.640	19.820	19.560	19.640	18.478	36,473
2025-02-10	19.715	19.760	19.580	19.715	18.549	17,787
2025-02-07	19.455	19.810	19.370	19.775	18.605	19,324
2025-02-06	19.595	19.680	19.440	19.595	18.436	36,246
2025-02-05	19.345	19.640	19.210	19.640	18.478	15,872
2025-02-04	19.075	19.450	19.000	19.370	18.224	17,272
2025-02-03	19.035	19.150	18.970	19.035	17.909	23,912
2025-01-31	19.175	19.340	19.060	19.175	18.041	25,996
2025-01-30	19.355	19.470	18.940	19.355	18.210	12,618
2025-01-29	19.245	19.510	19.000	19.245	18.107	19,864
2025-01-28	19.090	19.390	18.740	19.380	18.234	61,915
2025-01-27	18.980	19.300	18.670	18.980	17.857	75,770
2025-01-24	18.995	19.080	18.680	18.690	17.584	31,402
2025-01-23	19.020	19.210	18.880	19.020	17.895	32,921
2025-01-22	19.200	19.200	18.990	19.200	18.064	273,456
2025-01-21	18.935	19.180	18.935	18.935	17.815	24,467
2025-01-20	19.130	19.190	18.890	19.130	17.998	35,609
2025-01-17	18.530	19.290	18.320	19.095	17.965	75,783
2025-01-16	18.515	18.660	18.380	18.515	17.420	44,418
2025-01-15	18.580	18.740	18.360	18.580	17.481	78,010
2025-01-14	18.445	18.525	18.230	18.445	17.354	446,310
2025-01-13	18.460	18.730	18.300	18.460	17.368	30,139
2025-01-10	18.345	18.500	18.260	18.345	17.260	17,378
2025-01-09	18.245	18.495	18.070	18.245	17.166	26,956
2025-01-08	18.695	18.960	18.220	18.415	17.326	28,838
2025-01-07	18.630	18.930	18.580	18.630	17.528	21,286
2025-01-06	18.760	18.840	18.521	18.760	17.650	35,541
2025-01-03	18.820	18.950	18.660	18.820	17.707	54,083
2025-01-02	18.435	18.870	18.420	18.705	17.599	16,318
2024-12-31	18.030	18.390	18.010	18.300	17.218	931
2024-12-30	18.195	18.420	18.000	18.195	17.119	8,155
2024-12-27	17.920	18.360	17.920	18.160	17.086	54,926
2024-12-24	18.110	18.370	18.010	18.110	17.039	2,089
2024-12-23	18.100	18.290	17.800	18.100	17.029	12,645
2024-12-20	18.150	18.230	17.910	18.160	17.086	181,197
2024-12-19	18.150	18.380	18.000	18.150	17.076	18,200
2024-12-18	18.505	18.880	18.150	18.245	17.166	30,225
2024-12-17	18.495	18.890	17.840	18.470	17.377	12,216
2024-12-16	18.575	18.710	18.510	18.575	17.476	14,828
2024-12-13	18.690	18.990	18.590	18.690	17.584	82,939
2024-12-12	18.660	18.930	18.640	18.660	17.556	38,102
2024-12-11	18.495	18.870	18.450	18.775	17.664	30,738
2024-12-10	18.645	18.710	18.450	18.645	17.542	40,823
2024-12-09	18.440	18.780	18.440	18.615	17.514	33,474
2024-12-06	18.685	18.740	18.340	18.420	17.330	21,388
2024-12-05	18.390	18.695	18.370	18.695	17.589	18,749
2024-12-04	18.400	18.590	18.340	18.400	17.312	16,329
2024-12-03	18.275	18.420	18.090	18.275	17.194	386,609
2024-12-02	18.520	18.650	18.110	18.260	17.180	21,774
2024-11-29	18.435	18.490	18.280	18.435	17.345	23,090
2024-11-28	18.330	18.460	18.228	18.330	17.246	16,106

← NewerPage 8 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.