UK markets closed

Jerónimo Martins, SGPS, S.A. (JMT.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
19.03+0.40 (+2.15%)
At close: 04:35PM WEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.3920.3818.8219.0319.032,212,778
25 Apr 202418.6318.7118.4318.6318.631,168,613
24 Apr 202418.7819.0418.5818.6318.631,083,056
23 Apr 202418.5019.0418.3918.8818.881,541,276
22 Apr 202417.8018.4517.8018.4518.45930,069
19 Apr 202417.7617.9817.7517.7817.78905,206
18 Apr 202417.7518.0417.7317.9117.91621,381
17 Apr 202417.6717.9717.6617.7217.72765,824
16 Apr 202417.9918.1017.8417.9717.97700,906
15 Apr 202418.2718.2918.0018.0718.07634,087
12 Apr 202418.5018.6618.1818.2518.25791,897
11 Apr 202418.2818.6818.2818.5418.54871,022
10 Apr 202418.3018.4318.1618.2718.27831,397
09 Apr 202418.1818.3618.0318.3018.30929,260
08 Apr 202417.7618.4017.6418.4018.401,168,087
05 Apr 202418.0318.2417.7717.8717.871,062,424
04 Apr 202418.4018.5118.2018.2418.24862,098
03 Apr 202418.2618.5618.2218.4918.49875,256
02 Apr 202418.4618.6718.2218.4318.431,255,950
28 Mar 202418.4518.5418.3518.3818.381,632,293
27 Mar 202418.6618.7718.2818.3618.361,358,460
26 Mar 202418.5018.6518.2618.5618.561,088,913
25 Mar 202418.6618.7518.5118.5318.53554,124
22 Mar 202418.8518.8818.5318.6818.681,146,358
21 Mar 202418.9619.1918.8718.8718.87719,699
20 Mar 202419.0019.0418.8818.8818.88533,484
19 Mar 202419.1119.2218.9319.0319.03815,322
18 Mar 202418.9919.1618.9119.1319.13417,596
15 Mar 202418.9919.0718.9319.0019.001,214,362
14 Mar 202419.3419.4719.0019.0319.031,057,155
13 Mar 202419.9619.9619.2519.2519.251,538,588
12 Mar 202419.8020.1219.7719.9519.95692,243
11 Mar 202420.1820.2419.6619.8119.81510,792
08 Mar 202420.3620.4819.9420.1220.121,123,456
07 Mar 202420.0020.3019.4919.9219.923,296,012
06 Mar 202421.4021.6421.3221.5021.50520,879
05 Mar 202421.5621.6221.2421.2821.28544,938
04 Mar 202421.7021.8221.5821.6021.60537,501
01 Mar 202422.0222.2421.7221.7221.72772,528
29 Feb 202422.4822.4822.0822.1222.121,098,517
28 Feb 202422.2422.5622.0622.2622.26568,161
27 Feb 202422.0622.2621.9622.2622.26453,862
26 Feb 202422.0622.1821.9221.9621.96401,881
23 Feb 202421.5622.2621.4622.2222.22388,649
22 Feb 202421.9021.9821.4821.5621.56585,313
21 Feb 202421.9022.0021.8021.8821.88395,139
20 Feb 202422.0422.0821.8821.9821.98449,263
19 Feb 202421.8222.0221.7621.9621.96284,594
16 Feb 202421.5621.8221.5621.8021.80479,726
15 Feb 202421.5621.7621.4821.5421.54422,980
14 Feb 202421.7021.9621.5021.5421.54413,752
13 Feb 202421.8622.0621.8021.8421.84382,259
12 Feb 202421.8821.9421.6821.9421.94383,868
09 Feb 202421.6221.8821.5221.8821.88497,564
08 Feb 202421.9822.1021.7421.7621.76457,674
07 Feb 202422.4622.4622.0422.0422.04561,426
06 Feb 202422.5022.7022.4022.5222.52514,497
05 Feb 202422.5023.0422.4022.5622.561,287,406
02 Feb 202421.7422.3821.7422.2222.221,104,111
01 Feb 202420.9821.4020.9821.4021.40948,840
31 Jan 202420.9621.2420.9621.0821.08654,797
30 Jan 202420.8420.9820.7620.9220.92422,461
29 Jan 202420.9420.9620.7220.7820.78560,785
26 Jan 202420.7221.0820.7221.0421.04551,588
25 Jan 202420.9621.0020.7220.7820.78456,720
24 Jan 202420.7621.1620.7221.0221.02605,238
23 Jan 202420.6220.7820.4220.6620.66613,740
22 Jan 202421.1021.2020.6620.7020.70825,798
19 Jan 202421.1221.1420.8021.1021.10954,688
18 Jan 202421.1421.1620.9021.1021.10560,062
17 Jan 202421.2221.2420.9621.2021.20570,648
16 Jan 202421.3021.5021.1821.4421.44987,184
15 Jan 202420.9221.3820.8821.2821.28799,767
12 Jan 202421.5021.7620.9220.9820.982,209,254
11 Jan 202422.3822.8022.2822.6022.60640,708
10 Jan 202422.2622.5822.1222.2822.28453,444
09 Jan 202422.5222.5422.0422.0422.04418,160
08 Jan 202422.3622.4822.0822.4422.44361,972
05 Jan 202422.1222.3821.8822.2622.26526,682
04 Jan 202422.1422.3621.9622.2622.26532,056
03 Jan 202423.0823.1822.1422.1422.14811,050
02 Jan 202422.9423.2622.9223.1023.10394,316
29 Dec 202323.1823.1822.9823.0423.04268,411
28 Dec 202323.2823.2823.0823.1823.18178,647
27 Dec 202322.9623.2022.9623.2023.20276,874
22 Dec 202323.1823.2022.9423.0823.08200,532
21 Dec 202323.1823.2823.0623.1223.12508,708
20 Dec 202322.9223.3022.9023.2423.24459,328
19 Dec 202322.8223.0422.6422.9822.98462,691
18 Dec 202322.9023.0422.6622.8422.84610,032
15 Dec 202323.4623.4622.9823.0023.001,363,184
14 Dec 202323.6424.0223.4023.4423.44633,763
13 Dec 202323.5423.6823.4423.4623.46330,364
12 Dec 202323.7223.7823.4623.4823.48275,060
11 Dec 202323.4623.7423.3823.6823.68343,590
08 Dec 202323.6023.7023.4823.5023.50296,299
07 Dec 202323.5623.6423.3823.5823.58403,196
06 Dec 202323.5423.8423.5423.6223.62417,145
05 Dec 202323.6023.7823.4423.5823.58421,238
04 Dec 202322.8223.8022.7823.5223.52817,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...