Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	17.51	17.55	17.45	17.46	-	-0.23%	28,899
Jun 24, 2026	17.53	17.55	17.34	17.50	17.50	0.17%	876,613
Jun 23, 2026	17.25	17.52	17.24	17.47	17.47	1.45%	1,266,558
Jun 22, 2026	17.45	17.46	17.16	17.22	17.22	-1.09%	1,623,260
Jun 19, 2026	17.44	17.54	17.31	17.41	17.41	0.12%	2,261,200
Jun 18, 2026	17.61	17.63	17.15	17.39	17.39	-1.64%	1,967,539
Jun 17, 2026	17.63	17.84	17.54	17.68	17.68	0.06%	1,642,164
Jun 16, 2026	17.73	17.73	17.44	17.67	17.67	0.06%	1,490,667
Jun 15, 2026	17.91	17.91	17.66	17.66	17.66	-0.56%	948,138
Jun 12, 2026	17.85	17.86	17.62	17.76	17.76	0.45%	1,312,936
Jun 11, 2026	17.68	17.91	17.60	17.68	17.68	-0.11%	1,092,026
Jun 10, 2026	17.86	17.90	17.58	17.70	17.70	-0.67%	1,143,071
Jun 9, 2026	17.62	17.88	17.53	17.82	17.82	1.42%	1,469,454
Jun 8, 2026	17.72	17.75	17.54	17.57	17.57	-0.85%	950,599
Jun 5, 2026	17.70	17.91	17.69	17.72	17.72	0.06%	1,161,649
Jun 4, 2026	17.85	18.00	17.68	17.71	17.71	-0.56%	1,363,887
Jun 3, 2026	17.74	17.94	17.71	17.81	17.81	0.39%	793,197
Jun 2, 2026	17.94	17.95	17.68	17.74	17.74	-0.84%	1,108,981
Jun 1, 2026	18.40	18.40	17.88	17.89	17.89	-1.49%	1,554,988
May 29, 2026	18.46	18.54	18.16	18.16	18.16	-0.82%	3,170,896
May 28, 2026	18.72	18.75	18.31	18.31	18.31	-2.50%	963,048
May 27, 2026	18.56	18.92	18.56	18.78	18.78	0.97%	759,111
May 26, 2026	18.74	18.84	18.60	18.60	18.60	-0.64%	1,025,580
May 25, 2026	18.83	18.85	18.70	18.72	18.72	0.11%	448,802
May 22, 2026	18.94	19.06	18.70	18.70	18.70	-0.69%	902,153
May 21, 2026	19.00	19.07	18.78	18.83	18.83	-0.58%	920,688
May 20, 2026	18.87	19.08	18.76	18.94	18.94	0.05%	666,021
May 19, 2026	18.80	19.13	18.79	18.93	18.93	0.91%	939,282
May 18, 2026	18.34	18.99	18.26	18.76	18.76	1.90%	1,016,552
May 15, 2026	18.70	18.91	18.41	18.41	18.41	0.38%	1,639,744
May 14, 2026	18.28	18.34	18.13	18.34	18.34	0.71%	841,140
May 13, 2026	18.02	18.25	17.97	18.21	18.21	0.94%	880,935
May 12, 2026	18.50	18.51	18.04	18.04	18.04	-2.54%	1,548,364
May 11, 2026	18.72	18.76	18.48	18.51	18.51	-1.12%	1,460,034
May 8, 2026	18.62	19.00	18.54	18.72	18.72	0.70%	2,000,407
May 7, 2026	20.50	20.86	19.24	19.24	18.59	-5.31%	3,498,984
May 6, 2026	19.95	20.32	19.90	20.32	19.63	2.47%	1,095,193
May 5, 2026	20.00	20.26	19.82	19.83	19.16	-0.30%	1,041,002
May 4, 2026	20.60	20.64	19.81	19.89	19.22	-2.79%	1,055,700
Apr 30, 2026	20.12	20.50	20.06	20.46	19.77	1.29%	796,484
Apr 29, 2026	20.50	20.56	20.04	20.20	19.52	-0.88%	917,638
Apr 28, 2026	20.36	20.50	20.30	20.38	19.69	-0.10%	783,803
Apr 27, 2026	20.52	20.52	20.32	20.40	19.71	-0.49%	589,036
Apr 24, 2026	20.62	20.72	20.48	20.50	19.81	-0.97%	529,987
Apr 23, 2026	20.60	20.70	20.30	20.70	20.00	0.39%	584,437
Apr 22, 2026	20.64	20.68	20.46	20.62	19.92	-	605,317
Apr 21, 2026	21.16	21.16	20.52	20.62	19.92	-2.46%	1,087,068
Apr 20, 2026	21.22	21.28	21.04	21.14	20.43	-0.47%	334,765
Apr 17, 2026	21.10	21.24	20.96	21.24	20.52	1.24%	476,074
Apr 16, 2026	21.14	21.38	20.98	20.98	20.27	-0.38%	869,154