Jeronimo Martins SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	18.280	18.470	18.280	18.280	17.199	27,762
2024-11-26	17.875	18.430	17.770	18.415	17.326	479,072
2024-11-25	17.820	18.025	17.440	17.820	16.766	19,250
2024-11-22	17.890	17.890	17.510	17.890	16.832	12,122
2024-11-21	17.650	17.880	17.000	17.650	16.606	43,699
2024-11-20	17.500	17.840	17.430	17.770	16.719	33,694
2024-11-19	17.700	17.700	17.290	17.470	16.437	20,247
2024-11-18	17.885	18.280	17.490	17.885	16.827	1,320,079
2024-11-15	18.275	18.350	17.750	17.990	16.926	27,025
2024-11-14	18.275	18.600	18.200	18.275	17.194	26,786
2024-11-13	18.790	18.870	18.550	18.790	17.679	66,563
2024-11-12	18.440	18.870	18.370	18.730	17.622	55,264
2024-11-11	18.670	18.700	18.470	18.670	17.566	47,024
2024-11-08	18.260	18.720	18.150	18.530	17.434	79,286
2024-11-07	18.090	18.290	17.940	18.090	17.020	25,602
2024-11-06	18.285	18.520	17.990	18.005	16.940	300,007
2024-11-05	18.420	18.450	17.780	18.150	17.076	58,151
2024-11-04	18.235	18.610	18.000	18.515	17.420	67,307
2024-11-01	18.240	18.355	17.920	18.240	17.161	80,915
2024-10-31	17.790	18.200	17.380	17.800	16.747	65,529
2024-10-30	16.815	16.820	16.460	16.565	15.585	117,961
2024-10-29	17.070	17.130	16.710	16.815	15.820	80,037
2024-10-28	17.060	17.120	16.470	16.820	15.825	38,949
2024-10-25	16.730	16.890	16.390	16.730	15.740	25,453
2024-10-24	16.590	16.695	16.250	16.590	15.609	21,001
2024-10-23	16.620	16.630	16.210	16.380	15.411	184,968
2024-10-22	16.830	16.950	16.460	16.580	15.599	107,983
2024-10-21	16.980	17.310	16.830	16.980	15.976	39,189
2024-10-18	17.225	17.240	16.890	16.980	15.976	37,275
2024-10-17	17.525	17.590	16.910	17.265	16.244	17,169
2024-10-16	17.415	17.460	17.175	17.415	16.385	37,102
2024-10-15	17.350	17.450	17.230	17.350	16.324	813,436
2024-10-14	17.125	17.340	17.110	17.125	16.112	27,945
2024-10-11	17.250	17.495	17.250	17.495	16.460	14,600
2024-10-10	17.435	17.520	17.309	17.435	16.404	640,482
2024-10-09	17.295	17.490	17.150	17.295	16.272	63,953
2024-10-08	17.250	17.320	17.030	17.250	16.230	47,507
2024-10-07	17.185	17.450	16.830	17.430	16.399	30,283
2024-10-04	16.940	17.160	16.700	16.940	15.938	33,770
2024-10-03	17.165	17.690	16.870	17.150	16.136	109,468
2024-10-02	17.760	17.810	17.500	17.760	16.709	35,971
2024-10-01	17.720	17.790	17.500	17.720	16.672	35,245
2024-09-30	18.050	18.060	17.460	17.505	16.470	52,167
2024-09-27	17.775	18.050	17.710	18.045	16.978	37,385
2024-09-26	17.760	17.780	17.150	17.510	16.474	67,651
2024-09-25	17.105	17.780	17.010	17.610	16.568	41,317
2024-09-24	16.735	17.130	16.700	16.980	15.976	39,936
2024-09-23	16.620	16.770	16.280	16.620	15.637	26,593
2024-09-20	16.665	16.700	16.550	16.665	15.679	30,847
2024-09-19	16.705	16.810	16.350	16.705	15.717	30,787
2024-09-18	16.900	16.940	16.840	16.900	15.900	29,170
2024-09-17	16.790	16.910	16.730	16.790	15.797	43,407
2024-09-16	16.840	16.960	16.750	16.840	15.844	328,933
2024-09-13	16.550	16.870	16.530	16.785	15.792	46,287
2024-09-12	16.675	16.690	16.520	16.675	15.689	141,795
2024-09-11	16.365	16.630	16.140	16.605	15.623	49,202
2024-09-10	16.455	16.570	16.380	16.455	15.482	527,593
2024-09-09	16.230	16.530	16.210	16.450	15.477	14,023
2024-09-06	16.155	16.260	16.070	16.155	15.199	172,512
2024-09-05	16.720	16.730	16.220	16.260	15.298	83,290

← NewerPage 9 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.