Jerónimo Martins, SGPS, S.A. (JRONY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 44.71 | 5,900 |
| 16 May 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 43.97 | 3,200 |
| 15 May 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 43.85 | 4,300 |
| 14 May 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 43.27 | 32,300 |
| 13 May 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 43.00 | 15,300 |
| 13 May 2024 | 1.41 Dividend | |||||
| 10 May 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 42.73 | 22,900 |
| 09 May 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 41.82 | 4,400 |
| 08 May 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 41.22 | 5,400 |
| 07 May 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 41.03 | 20,800 |
| 06 May 2024 | 42.28 | 42.77 | 42.28 | 42.70 | 41.34 | 8,300 |
| 03 May 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 40.77 | 5,200 |
| 02 May 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 40.32 | 4,500 |
| 01 May 2024 | 41.02 | 41.45 | 41.02 | 41.21 | 39.89 | 3,700 |
| 30 Apr 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 39.82 | 16,900 |
| 29 Apr 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 40.37 | 24,100 |
| 26 Apr 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 39.66 | 8,500 |
| 25 Apr 2024 | 39.48 | 40.09 | 39.26 | 40.09 | 38.81 | 8,200 |
| 24 Apr 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 38.47 | 10,900 |
| 23 Apr 2024 | 40.25 | 40.65 | 40.22 | 40.22 | 38.94 | 20,800 |
| 22 Apr 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 38.13 | 16,200 |
| 19 Apr 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 36.50 | 8,500 |
| 18 Apr 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 36.76 | 18,300 |
| 17 Apr 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 36.49 | 16,400 |
| 16 Apr 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 36.95 | 32,900 |
| 15 Apr 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 36.96 | 13,400 |
| 12 Apr 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 37.58 | 8,800 |
| 11 Apr 2024 | 40.09 | 40.09 | 39.51 | 39.73 | 38.46 | 25,400 |
| 10 Apr 2024 | 39.27 | 39.27 | 39.07 | 39.09 | 37.84 | 15,900 |
| 09 Apr 2024 | 39.77 | 39.77 | 39.58 | 39.61 | 38.34 | 32,500 |
| 08 Apr 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 38.61 | 23,400 |
| 05 Apr 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 37.53 | 27,400 |
| 04 Apr 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 38.03 | 28,800 |
| 03 Apr 2024 | 39.88 | 40.17 | 39.88 | 40.00 | 38.72 | 20,700 |
| 02 Apr 2024 | 39.71 | 39.77 | 39.49 | 39.54 | 38.28 | 138,800 |
| 01 Apr 2024 | 39.36 | 39.40 | 39.04 | 39.30 | 38.04 | 28,400 |
| 28 Mar 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 38.30 | 114,800 |
| 27 Mar 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 38.37 | 19,000 |
| 26 Mar 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 38.75 | 41,800 |
| 25 Mar 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 38.75 | 18,900 |
| 22 Mar 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 39.09 | 8,300 |
| 21 Mar 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 39.52 | 8,200 |
| 20 Mar 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 39.87 | 11,600 |
| 19 Mar 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 39.85 | 27,100 |
| 18 Mar 2024 | 41.17 | 41.58 | 41.09 | 41.38 | 40.06 | 10,800 |
| 15 Mar 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 39.92 | 16,000 |
| 14 Mar 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 40.03 | 17,600 |
| 13 Mar 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 40.82 | 17,700 |
| 12 Mar 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 42.11 | 15,800 |
| 11 Mar 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 41.98 | 10,100 |
| 08 Mar 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 42.46 | 3,200 |
| 07 Mar 2024 | 43.20 | 43.66 | 43.14 | 43.66 | 42.27 | 4,900 |
| 06 Mar 2024 | 46.65 | 46.90 | 46.40 | 46.90 | 45.40 | 17,700 |
| 05 Mar 2024 | 46.53 | 46.53 | 46.08 | 46.19 | 44.71 | 4,500 |
| 04 Mar 2024 | 46.83 | 47.07 | 46.83 | 46.91 | 45.41 | 4,200 |
| 01 Mar 2024 | 47.15 | 47.24 | 47.00 | 47.21 | 45.70 | 3,800 |
| 29 Feb 2024 | 47.82 | 47.93 | 47.76 | 47.93 | 46.40 | 7,200 |
| 28 Feb 2024 | 47.88 | 48.20 | 47.88 | 48.09 | 46.55 | 4,500 |
| 27 Feb 2024 | 47.74 | 48.24 | 47.74 | 48.17 | 46.63 | 3,700 |
| 26 Feb 2024 | 47.84 | 47.84 | 47.59 | 47.72 | 46.20 | 3,800 |
| 23 Feb 2024 | 48.04 | 48.10 | 47.93 | 47.93 | 46.40 | 5,000 |
| 22 Feb 2024 | 46.45 | 46.85 | 46.45 | 46.85 | 45.35 | 1,900 |
| 21 Feb 2024 | 47.11 | 47.36 | 47.11 | 47.32 | 45.81 | 8,700 |
| 20 Feb 2024 | 47.48 | 47.74 | 47.46 | 47.57 | 46.05 | 3,600 |
| 16 Feb 2024 | 46.54 | 46.79 | 46.54 | 46.70 | 45.21 | 1,600 |
| 15 Feb 2024 | 46.40 | 46.48 | 46.21 | 46.48 | 45.00 | 6,300 |
| 14 Feb 2024 | 46.21 | 46.39 | 46.08 | 46.14 | 44.67 | 6,400 |
| 13 Feb 2024 | 46.74 | 46.84 | 46.45 | 46.61 | 45.12 | 6,200 |
| 12 Feb 2024 | 47.00 | 47.34 | 47.00 | 47.34 | 45.83 | 4,200 |
| 09 Feb 2024 | 47.07 | 47.09 | 46.99 | 47.09 | 45.59 | 2,300 |
| 08 Feb 2024 | 46.92 | 47.03 | 46.84 | 46.87 | 45.37 | 2,600 |
| 07 Feb 2024 | 47.75 | 47.79 | 47.38 | 47.53 | 46.01 | 4,700 |
| 06 Feb 2024 | 48.45 | 48.59 | 48.19 | 48.28 | 46.74 | 4,800 |
| 05 Feb 2024 | 48.77 | 48.77 | 48.18 | 48.36 | 46.82 | 9,700 |
| 02 Feb 2024 | 48.07 | 48.07 | 47.89 | 48.04 | 46.51 | 2,900 |
| 01 Feb 2024 | 46.03 | 46.78 | 46.02 | 46.69 | 45.20 | 3,000 |
| 31 Jan 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 44.18 | 1,700 |
| 30 Jan 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 43.73 | 6,300 |
| 29 Jan 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 43.62 | 5,600 |
| 26 Jan 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 44.31 | 3,400 |
| 25 Jan 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 43.66 | 2,700 |
| 24 Jan 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 44.08 | 4,300 |
| 23 Jan 2024 | 44.91 | 44.92 | 44.71 | 44.71 | 43.28 | 6,200 |
| 22 Jan 2024 | 45.23 | 45.23 | 44.82 | 44.83 | 43.40 | 9,000 |
| 19 Jan 2024 | 45.59 | 46.04 | 45.58 | 46.04 | 44.57 | 19,800 |
| 18 Jan 2024 | 45.88 | 45.88 | 45.58 | 45.63 | 44.17 | 19,100 |
| 17 Jan 2024 | 45.69 | 46.08 | 45.69 | 46.08 | 44.61 | 15,700 |
| 16 Jan 2024 | 46.32 | 46.74 | 46.30 | 46.39 | 44.91 | 55,800 |
| 12 Jan 2024 | 46.08 | 46.34 | 45.74 | 45.81 | 44.35 | 111,200 |
| 11 Jan 2024 | 49.86 | 49.86 | 48.60 | 48.62 | 47.07 | 60,600 |
| 10 Jan 2024 | 49.12 | 49.21 | 48.69 | 48.69 | 47.13 | 4,600 |
| 09 Jan 2024 | 48.45 | 48.45 | 48.03 | 48.03 | 46.50 | 1,800 |
| 08 Jan 2024 | 49.03 | 49.29 | 48.97 | 49.06 | 47.49 | 4,800 |
| 05 Jan 2024 | 48.29 | 49.06 | 48.29 | 48.51 | 46.96 | 3,400 |
| 04 Jan 2024 | 48.61 | 48.89 | 48.52 | 48.53 | 46.98 | 3,900 |
| 03 Jan 2024 | 49.43 | 49.43 | 48.29 | 48.54 | 46.99 | 2,800 |
| 02 Jan 2024 | 50.59 | 50.66 | 50.34 | 50.47 | 48.86 | 51,500 |
| 29 Dec 2023 | 51.12 | 51.12 | 50.74 | 50.74 | 49.12 | 29,900 |
| 28 Dec 2023 | 51.53 | 51.53 | 51.19 | 51.42 | 49.78 | 2,800 |
| 27 Dec 2023 | 51.20 | 51.56 | 51.20 | 51.53 | 49.88 | 3,000 |
| *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.