Jeronimo Martins SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 22.180 | 22.260 | 22.020 | 22.200 | 21.450 | 567,509 |
| 2025-11-12 | 21.920 | 22.180 | 21.800 | 22.080 | 21.334 | 526,573 |
| 2025-11-11 | 21.900 | 22.080 | 21.780 | 21.960 | 21.218 | 500,534 |
| 2025-11-10 | 21.680 | 21.920 | 21.640 | 21.880 | 21.141 | 579,550 |
| 2025-11-07 | 22.180 | 22.180 | 21.500 | 21.660 | 20.928 | 605,634 |
| 2025-11-06 | 22.040 | 22.160 | 22.000 | 22.140 | 21.392 | 664,268 |
| 2025-11-05 | 21.980 | 22.180 | 21.920 | 22.140 | 21.392 | 656,148 |
| 2025-11-04 | 22.200 | 22.240 | 21.740 | 21.980 | 21.237 | 946,243 |
| 2025-11-03 | 22.380 | 22.660 | 22.240 | 22.260 | 21.508 | 493,532 |
| 2025-10-31 | 22.360 | 22.460 | 22.140 | 22.340 | 21.585 | 998,625 |
| 2025-10-30 | 20.920 | 22.420 | 20.920 | 22.420 | 21.663 | 2,365,454 |
| 2025-10-29 | 20.360 | 20.500 | 20.040 | 20.120 | 19.440 | 1,064,202 |
| 2025-10-28 | 20.420 | 20.480 | 20.300 | 20.420 | 19.730 | 618,741 |
| 2025-10-27 | 20.200 | 20.420 | 20.180 | 20.420 | 19.730 | 715,780 |
| 2025-10-24 | 20.240 | 20.300 | 20.140 | 20.220 | 19.537 | 446,027 |
| 2025-10-23 | 20.300 | 20.560 | 20.200 | 20.240 | 19.556 | 691,914 |
← NewerPage 5 of 5 · 256 trading days
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.