Jerónimo Martins, SGPS, S.A. (JMT.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 19.32 | 19.32 | 19.08 | 19.24 | 19.24 | 905,940 |
| 19 June 2024 | 19.60 | 19.60 | 19.25 | 19.34 | 19.34 | 483,936 |
| 18 June 2024 | 19.70 | 19.70 | 19.37 | 19.60 | 19.60 | 684,168 |
| 17 June 2024 | 19.64 | 19.73 | 19.53 | 19.65 | 19.65 | 443,342 |
| 14 June 2024 | 19.61 | 19.65 | 19.50 | 19.62 | 19.62 | 337,177 |
| 13 June 2024 | 19.61 | 19.69 | 19.50 | 19.61 | 19.61 | 451,269 |
| 12 June 2024 | 19.65 | 19.78 | 19.55 | 19.59 | 19.59 | 469,256 |
| 11 June 2024 | 19.89 | 19.99 | 19.57 | 19.65 | 19.65 | 699,425 |
| 10 June 2024 | 19.95 | 20.02 | 19.83 | 19.89 | 19.89 | 330,480 |
| 07 June 2024 | 20.20 | 20.20 | 19.71 | 19.96 | 19.96 | 532,501 |
| 06 June 2024 | 19.96 | 20.18 | 19.85 | 20.18 | 20.18 | 457,822 |
| 05 June 2024 | 20.36 | 20.38 | 19.97 | 20.00 | 20.00 | 752,437 |
| 04 June 2024 | 20.74 | 20.76 | 20.30 | 20.30 | 20.30 | 1,025,390 |
| 03 June 2024 | 20.56 | 20.84 | 20.56 | 20.76 | 20.76 | 718,202 |
| 31 May 2024 | 20.24 | 20.58 | 20.16 | 20.58 | 20.58 | 2,495,230 |
| 30 May 2024 | 20.40 | 20.46 | 20.16 | 20.22 | 20.22 | 645,194 |
| 29 May 2024 | 20.40 | 20.54 | 20.36 | 20.40 | 20.40 | 626,515 |
| 28 May 2024 | 20.70 | 20.70 | 20.38 | 20.46 | 20.46 | 617,491 |
| 27 May 2024 | 20.48 | 20.74 | 20.48 | 20.66 | 20.66 | 432,068 |
| 24 May 2024 | 20.32 | 20.52 | 20.20 | 20.50 | 20.50 | 666,405 |
| 23 May 2024 | 20.68 | 20.68 | 20.36 | 20.44 | 20.44 | 597,214 |
| 22 May 2024 | 20.82 | 20.84 | 20.42 | 20.64 | 20.64 | 1,153,229 |
| 21 May 2024 | 20.68 | 20.96 | 20.50 | 20.82 | 20.82 | 1,775,443 |
| 20 May 2024 | 20.50 | 20.80 | 20.46 | 20.80 | 20.80 | 1,064,378 |
| 17 May 2024 | 20.26 | 20.66 | 20.26 | 20.52 | 20.52 | 1,396,893 |
| 16 May 2024 | 20.16 | 20.40 | 20.08 | 20.22 | 20.22 | 692,101 |
| 15 May 2024 | 20.00 | 20.34 | 19.89 | 20.16 | 20.16 | 999,995 |
| 14 May 2024 | 19.87 | 20.16 | 19.86 | 20.00 | 20.00 | 1,477,920 |
| 13 May 2024 | 19.97 | 20.04 | 19.73 | 19.87 | 19.87 | 972,333 |
| 13 May 2024 | 0.655 Dividend | |||||
| 10 May 2024 | 20.08 | 20.42 | 19.98 | 20.38 | 19.72 | 1,367,142 |
| 09 May 2024 | 19.64 | 20.04 | 19.60 | 20.04 | 19.40 | 865,030 |
| 08 May 2024 | 19.60 | 19.83 | 19.54 | 19.69 | 19.06 | 575,067 |
| 07 May 2024 | 19.74 | 19.88 | 19.60 | 19.60 | 18.97 | 933,930 |
| 06 May 2024 | 19.45 | 19.79 | 19.43 | 19.79 | 19.15 | 683,557 |
| 03 May 2024 | 19.36 | 19.52 | 19.29 | 19.50 | 18.87 | 763,012 |
| 02 May 2024 | 19.28 | 19.52 | 19.18 | 19.36 | 18.74 | 940,581 |
| 30 Apr 2024 | 19.42 | 19.57 | 19.22 | 19.35 | 18.73 | 1,173,908 |
| 29 Apr 2024 | 19.78 | 20.12 | 19.49 | 19.49 | 18.86 | 1,229,346 |
| 26 Apr 2024 | 19.39 | 20.38 | 18.82 | 19.03 | 18.42 | 2,212,778 |
| 25 Apr 2024 | 18.63 | 18.71 | 18.43 | 18.63 | 18.03 | 1,168,613 |
| 24 Apr 2024 | 18.78 | 19.04 | 18.58 | 18.63 | 18.03 | 1,083,056 |
| 23 Apr 2024 | 18.50 | 19.04 | 18.39 | 18.88 | 18.27 | 1,541,276 |
| 22 Apr 2024 | 17.80 | 18.45 | 17.80 | 18.45 | 17.86 | 930,069 |
| 19 Apr 2024 | 17.76 | 17.98 | 17.75 | 17.78 | 17.21 | 905,206 |
| 18 Apr 2024 | 17.75 | 18.04 | 17.73 | 17.91 | 17.33 | 621,381 |
| 17 Apr 2024 | 17.67 | 17.97 | 17.66 | 17.72 | 17.15 | 765,824 |
| 16 Apr 2024 | 17.99 | 18.10 | 17.84 | 17.97 | 17.39 | 700,906 |
| 15 Apr 2024 | 18.27 | 18.29 | 18.00 | 18.07 | 17.49 | 634,087 |
| 12 Apr 2024 | 18.50 | 18.66 | 18.18 | 18.25 | 17.66 | 791,897 |
| 11 Apr 2024 | 18.28 | 18.68 | 18.28 | 18.54 | 17.94 | 871,022 |
| 10 Apr 2024 | 18.30 | 18.43 | 18.16 | 18.27 | 17.68 | 831,397 |
| 09 Apr 2024 | 18.18 | 18.36 | 18.03 | 18.30 | 17.71 | 929,260 |
| 08 Apr 2024 | 17.76 | 18.40 | 17.64 | 18.40 | 17.81 | 1,168,087 |
| 05 Apr 2024 | 18.03 | 18.24 | 17.77 | 17.87 | 17.30 | 1,062,424 |
| 04 Apr 2024 | 18.40 | 18.51 | 18.20 | 18.24 | 17.65 | 862,098 |
| 03 Apr 2024 | 18.26 | 18.56 | 18.22 | 18.49 | 17.90 | 875,256 |
| 02 Apr 2024 | 18.46 | 18.67 | 18.22 | 18.43 | 17.84 | 1,255,950 |
| 28 Mar 2024 | 18.45 | 18.54 | 18.35 | 18.38 | 17.79 | 1,632,293 |
| 27 Mar 2024 | 18.66 | 18.77 | 18.28 | 18.36 | 17.77 | 1,358,460 |
| 26 Mar 2024 | 18.50 | 18.65 | 18.26 | 18.56 | 17.96 | 1,088,913 |
| 25 Mar 2024 | 18.66 | 18.75 | 18.51 | 18.53 | 17.93 | 554,124 |
| 22 Mar 2024 | 18.85 | 18.88 | 18.53 | 18.68 | 18.08 | 1,146,358 |
| 21 Mar 2024 | 18.96 | 19.19 | 18.87 | 18.87 | 18.26 | 719,699 |
| 20 Mar 2024 | 19.00 | 19.04 | 18.88 | 18.88 | 18.27 | 533,484 |
| 19 Mar 2024 | 19.11 | 19.22 | 18.93 | 19.03 | 18.42 | 815,322 |
| 18 Mar 2024 | 18.99 | 19.16 | 18.91 | 19.13 | 18.52 | 417,596 |
| 15 Mar 2024 | 18.99 | 19.07 | 18.93 | 19.00 | 18.39 | 1,214,362 |
| 14 Mar 2024 | 19.34 | 19.47 | 19.00 | 19.03 | 18.42 | 1,057,155 |
| 13 Mar 2024 | 19.96 | 19.96 | 19.25 | 19.25 | 18.63 | 1,538,588 |
| 12 Mar 2024 | 19.80 | 20.12 | 19.77 | 19.95 | 19.31 | 692,243 |
| 11 Mar 2024 | 20.18 | 20.24 | 19.66 | 19.81 | 19.17 | 510,792 |
| 08 Mar 2024 | 20.36 | 20.48 | 19.94 | 20.12 | 19.47 | 1,123,456 |
| 07 Mar 2024 | 20.00 | 20.30 | 19.49 | 19.92 | 19.28 | 3,296,012 |
| 06 Mar 2024 | 21.40 | 21.64 | 21.32 | 21.50 | 20.81 | 520,879 |
| 05 Mar 2024 | 21.56 | 21.62 | 21.24 | 21.28 | 20.60 | 544,938 |
| 04 Mar 2024 | 21.70 | 21.82 | 21.58 | 21.60 | 20.91 | 537,501 |
| 01 Mar 2024 | 22.02 | 22.24 | 21.72 | 21.72 | 21.02 | 772,528 |
| 29 Feb 2024 | 22.48 | 22.48 | 22.08 | 22.12 | 21.41 | 1,098,517 |
| 28 Feb 2024 | 22.24 | 22.56 | 22.06 | 22.26 | 21.54 | 568,161 |
| 27 Feb 2024 | 22.06 | 22.26 | 21.96 | 22.26 | 21.54 | 453,862 |
| 26 Feb 2024 | 22.06 | 22.18 | 21.92 | 21.96 | 21.25 | 401,881 |
| 23 Feb 2024 | 21.56 | 22.26 | 21.46 | 22.22 | 21.51 | 388,649 |
| 22 Feb 2024 | 21.90 | 21.98 | 21.48 | 21.56 | 20.87 | 585,313 |
| 21 Feb 2024 | 21.90 | 22.00 | 21.80 | 21.88 | 21.18 | 395,139 |
| 20 Feb 2024 | 22.04 | 22.08 | 21.88 | 21.98 | 21.27 | 449,263 |
| 19 Feb 2024 | 21.82 | 22.02 | 21.76 | 21.96 | 21.25 | 284,594 |
| 16 Feb 2024 | 21.56 | 21.82 | 21.56 | 21.80 | 21.10 | 479,726 |
| 15 Feb 2024 | 21.56 | 21.76 | 21.48 | 21.54 | 20.85 | 422,980 |
| 14 Feb 2024 | 21.70 | 21.96 | 21.50 | 21.54 | 20.85 | 413,752 |
| 13 Feb 2024 | 21.86 | 22.06 | 21.80 | 21.84 | 21.14 | 382,259 |
| 12 Feb 2024 | 21.88 | 21.94 | 21.68 | 21.94 | 21.23 | 383,868 |
| 09 Feb 2024 | 21.62 | 21.88 | 21.52 | 21.88 | 21.18 | 497,564 |
| 08 Feb 2024 | 21.98 | 22.10 | 21.74 | 21.76 | 21.06 | 457,674 |
| 07 Feb 2024 | 22.46 | 22.46 | 22.04 | 22.04 | 21.33 | 561,426 |
| 06 Feb 2024 | 22.50 | 22.70 | 22.40 | 22.52 | 21.80 | 514,497 |
| 05 Feb 2024 | 22.50 | 23.04 | 22.40 | 22.56 | 21.83 | 1,287,406 |
| 02 Feb 2024 | 21.74 | 22.38 | 21.74 | 22.22 | 21.51 | 1,104,111 |
| 01 Feb 2024 | 20.98 | 21.40 | 20.98 | 21.40 | 20.71 | 948,840 |
| 31 Jan 2024 | 20.96 | 21.24 | 20.96 | 21.08 | 20.40 | 654,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.