Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Lisbon - Delayed Quote EUR

Jerónimo Martins, SGPS, S.A. (JMT.LS)

Compare
20.62
-0.30
(-1.43%)
At close: 8:34:39 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202520.7821.1420.4420.6220.6217,731
Mar 5, 202520.7821.1420.6220.6220.62814,123
Mar 4, 202521.0421.0420.7620.9220.92513,053
Mar 3, 202520.8020.8620.5420.8620.86515,335
Feb 28, 202520.3421.2420.3420.7620.761,405,635
Feb 27, 202520.3620.6620.2820.4420.44669,158
Feb 26, 202520.4620.5820.2620.4420.44532,871
Feb 25, 202520.5420.6620.3020.4420.44534,281
Feb 24, 202520.0020.6619.7020.5220.52551,009
Feb 21, 202520.1620.1619.7519.9819.98482,128
Feb 20, 202520.0020.1419.8520.1420.14506,580
Feb 19, 202520.0020.1019.8219.9419.94632,626
Feb 18, 202519.7320.1219.5020.1220.12743,351
Feb 17, 202519.7719.8819.6619.6719.67391,099
Feb 14, 202519.3020.0419.2919.8319.83849,519
Feb 13, 202519.6319.6819.2019.2519.25716,537
Feb 12, 202519.7019.7419.4319.4319.43443,739
Feb 11, 202519.6019.8319.5519.6919.69317,550
Feb 10, 202519.6519.7619.5919.6319.63267,662
Feb 7, 202519.3919.8119.3919.5719.57333,686
Feb 6, 202519.5519.6719.3719.3719.37313,401
Feb 5, 202519.2119.6519.2119.5519.55519,731
Feb 4, 202519.0019.4619.0019.3019.30373,044
Feb 3, 202519.0019.1518.9219.0519.05336,096
Jan 31, 202519.2819.2919.0519.0519.05409,792
Jan 30, 202519.3719.4719.2919.3119.31433,209
Jan 29, 202519.2819.5219.0119.2919.29411,916
Jan 28, 202519.1419.4119.0619.2119.21372,661
Jan 27, 202518.6719.1818.6719.1119.11372,594
Jan 24, 202518.9019.0818.6818.7918.79675,617
Jan 23, 202519.0019.2318.8718.9518.95697,354
Jan 22, 202519.1419.2118.9819.0019.00592,994
Jan 21, 202518.9719.2018.9219.1419.14545,606
Jan 20, 202519.1519.1918.8619.0419.04716,816
Jan 17, 202518.5719.2918.4619.0319.031,063,221
Jan 16, 202518.5718.6818.3718.5018.50598,732
Jan 15, 202518.3618.7818.3618.5018.50803,992
Jan 14, 202518.4518.5118.2218.4218.42602,001
Jan 13, 202518.7018.7918.2818.3718.37564,608
Jan 10, 202518.3818.5118.2418.3318.33400,544
Jan 9, 202518.2218.5218.0618.3718.37460,819
Jan 8, 202518.9619.0018.2118.2818.28679,547
Jan 7, 202518.5818.9318.5818.9318.93547,960
Jan 6, 202518.8118.8718.5118.6018.60336,916
Jan 3, 202518.7018.9418.7018.8118.81579,564
Jan 2, 202518.4518.8818.4418.6818.68397,939
Dec 31, 202418.0218.4518.0218.4518.45157,905
Dec 30, 202418.1318.4118.1318.2218.22259,334
Dec 27, 202418.2018.3717.8918.2318.23382,295
Dec 24, 202418.0718.3518.0718.3018.30100,609
Dec 23, 202418.0718.2918.0318.0818.08296,491
Dec 20, 202418.2018.2417.8718.1518.151,592,811
Dec 19, 202418.1518.3918.0618.2418.24956,976
Dec 18, 202418.5318.5718.1618.1918.19479,832
Dec 17, 202418.5018.5618.2018.5318.53563,128
Dec 16, 202418.6518.7218.4418.5218.52667,324
Dec 13, 202418.6918.7618.5718.7618.76603,445
Dec 12, 202418.6418.9218.6418.7118.71359,888
Dec 11, 202418.5618.8818.4418.7718.77701,671
Dec 10, 202418.6218.7018.4518.4518.45625,129
Dec 9, 202418.4418.7718.3418.6718.67508,381
Dec 6, 202418.6818.7418.4118.4518.45731,402
Dec 5, 202418.3918.6918.3618.6818.68633,539
Dec 4, 202418.4318.6318.2818.4018.40846,673
Dec 3, 202418.2418.4218.0518.3818.38751,368
Dec 2, 202418.4518.6418.0918.1318.13623,888
Nov 29, 202418.4618.4618.2818.4418.44526,303
Nov 28, 202418.3118.4718.2018.3818.38462,336
Nov 27, 202418.3218.4818.2618.3318.33473,092
Nov 26, 202417.8018.4717.7818.2618.26845,935
Nov 25, 202417.8118.0217.8117.8317.832,107,629
Nov 22, 202417.8317.9017.6617.8017.80425,528
Nov 21, 202417.6217.8917.6217.7817.78361,532
Nov 20, 202417.4517.8717.4117.7417.74653,766
Nov 19, 202417.6817.7117.2817.4117.41491,933
Nov 18, 202417.8618.0417.6717.7017.70412,474
Nov 15, 202418.2018.3617.7517.7717.77799,206
Nov 14, 202418.5718.5818.2118.2118.21776,735
Nov 13, 202418.7218.8718.5518.5518.55616,121
Nov 12, 202418.3718.9018.3718.7218.72709,748
Nov 11, 202418.6818.7518.4518.5218.52430,124
Nov 8, 202418.1918.7318.1918.6818.68866,916
Nov 7, 202418.0418.2918.0018.1918.19633,809
Nov 6, 202418.3018.5417.9317.9317.93683,862
Nov 5, 202418.4418.4718.1318.2118.21515,314
Nov 4, 202418.2618.6218.0118.5118.51902,659
Nov 1, 202417.9818.3617.9218.2718.271,154,379
Oct 31, 202417.6018.2417.5517.8717.873,035,911
Oct 30, 202416.5116.8316.5116.5116.511,666,084
Oct 29, 202416.9717.1816.7316.7316.73707,854
Oct 28, 202416.9017.1116.7516.8316.83662,780
Oct 25, 202416.6816.8816.6516.8016.80499,975
Oct 24, 202416.3216.7116.3216.6216.62714,481
Oct 23, 202416.5016.6416.2116.3116.31964,948
Oct 22, 202416.8016.8816.4516.5016.501,245,527
Oct 21, 202416.8817.1716.8116.8316.83625,219
Oct 18, 202417.2017.2516.8816.9516.95920,227
Oct 17, 202417.4617.5317.0817.2017.20814,852
Oct 16, 202417.3317.4617.1617.4417.44635,678
Oct 15, 202417.2817.4617.2117.3417.34584,096
Oct 14, 202417.2117.3517.1117.2317.23748,752
Oct 11, 202417.2617.4917.2217.4317.43506,197
Oct 10, 202417.4417.5317.2617.2617.26419,379
Oct 9, 202417.2117.4917.1617.4417.44751,104
Oct 8, 202417.2617.3317.0317.0817.08856,949
Oct 7, 202417.0917.4517.0617.4517.45656,677
Oct 4, 202416.9317.1816.8816.9316.93735,445
Oct 3, 202417.6617.6916.8716.9716.971,042,101
Oct 2, 202417.7817.8017.6417.7017.70623,699
Oct 1, 202417.6817.8117.6417.7517.75984,840
Sep 30, 202418.0118.0617.4517.6417.641,125,367
Sep 27, 202417.8518.0617.7018.0318.03908,996
Sep 26, 202417.7517.7717.4617.6417.641,036,284
Sep 25, 202417.0117.7817.0117.7617.761,198,496
Sep 24, 202416.7117.1416.7117.1017.101,106,042
Sep 23, 202416.5716.7716.5316.6916.69580,501
Sep 20, 202416.6716.7116.5416.5516.551,334,936
Sep 19, 202416.6416.8216.6016.6816.68754,260
Sep 18, 202416.8916.9516.7216.7216.72833,997
Sep 17, 202416.8116.9216.7416.8616.86606,177
Sep 16, 202416.7916.9716.7316.7616.76603,879
Sep 13, 202416.5516.8816.5116.8416.84698,066
Sep 12, 202416.6816.7016.5316.5516.55780,594
Sep 11, 202416.1416.6316.1416.6016.60567,699
Sep 10, 202416.4416.5716.3116.3116.31859,280
Sep 9, 202416.2416.5316.2016.5016.50395,122
Sep 6, 202416.2216.2616.0616.1916.19472,494
Sep 5, 202416.7016.7216.2216.2216.22755,261
Sep 4, 202416.9016.9216.5916.7516.75671,360
Sep 3, 202416.7516.9516.6716.9516.95871,696
Sep 2, 202416.7416.7416.4916.6616.66543,008
Aug 30, 202416.6816.8316.6016.7416.741,248,750
Aug 29, 202416.5216.6816.5016.6116.61516,780
Aug 28, 202416.8016.9116.5716.5716.57570,092
Aug 27, 202416.7916.9916.7916.8316.83796,774
Aug 26, 202416.6916.8516.6816.7616.76408,012
Aug 23, 202416.6016.7016.3116.7016.70675,805
Aug 22, 202416.7116.8616.6916.6916.69688,539
Aug 21, 202416.6216.7516.6016.6716.67670,862
Aug 20, 202416.7716.9216.5916.6316.63716,841
Aug 19, 202416.6016.7816.5616.7516.75641,946
Aug 16, 202416.5316.6816.4416.6516.65929,756
Aug 15, 202416.3016.5016.2616.5016.50614,034
Aug 14, 202416.1516.2816.1116.2816.28477,492
Aug 13, 202416.1816.2416.1116.1116.11875,646
Aug 12, 202416.0516.2316.0216.2216.22567,673
Aug 9, 202415.9616.1715.9416.0916.09692,930
Aug 8, 202416.1616.2316.0516.0716.07869,812
Aug 7, 202415.9616.2415.9616.2416.24999,158
Aug 6, 202416.2016.2715.8715.9415.941,054,073
Aug 5, 202415.5116.1615.3516.1616.161,335,887
Aug 2, 202415.9016.1615.9016.0116.01987,281
Aug 1, 202416.1016.2515.9416.0016.001,102,867
Jul 31, 202415.3216.2515.3116.1516.151,632,884
Jul 30, 202415.3715.5515.2015.2915.291,493,649
Jul 29, 202415.6515.8215.3915.4715.471,406,609
Jul 26, 202416.3516.4915.5815.5815.582,504,207
Jul 25, 202417.5017.5415.7116.3016.307,259,974
Jul 24, 202419.4319.5419.1819.5419.54703,562
Jul 23, 202419.6419.7019.4719.5019.50677,424
Jul 22, 202419.8919.9819.4919.5319.53454,277
Jul 19, 202419.6219.8819.4819.8119.81619,521
Jul 18, 202419.6019.7819.5019.6819.68448,365
Jul 17, 202419.1719.5718.9719.5719.57932,199
Jul 16, 202419.2519.2519.0619.1419.14539,962
Jul 15, 202419.6219.6219.2619.2619.26359,989
Jul 12, 202419.5619.6719.4519.6219.62527,655
Jul 11, 202419.3219.6219.1519.5319.53571,930
Jul 10, 202419.0919.8019.0919.3019.301,381,478
Jul 9, 202418.3418.7918.2618.7918.79895,277
Jul 8, 202418.6318.8018.5118.5118.51607,374
Jul 5, 202418.7218.8918.6818.7218.72489,248
Jul 4, 202419.1019.2618.8218.8218.82517,286
Jul 3, 202419.0119.1218.8119.1019.101,671,534
Jul 2, 202419.2219.2218.9218.9518.95618,373
Jul 1, 202418.4019.2218.4019.2219.221,079,139
Jun 28, 202418.3518.4518.2318.2518.251,265,348
Jun 27, 202418.9018.9218.3018.4118.411,084,895
Jun 26, 202419.1919.2618.8718.9518.95703,858
Jun 25, 202419.4419.4519.1119.1519.15653,801
Jun 24, 202419.1519.5119.1419.4419.44501,237
Jun 21, 202419.2719.2719.0419.1319.131,465,134
Jun 20, 202419.3219.3219.0819.2419.24905,940
Jun 19, 202419.6019.6019.2519.3419.34483,936
Jun 18, 202419.7019.7019.3719.6019.60684,168
Jun 17, 202419.6419.7319.5319.6519.65443,342
Jun 14, 202419.6119.6519.5019.6219.62337,177
Jun 13, 202419.6119.6919.5019.6119.61451,269
Jun 12, 202419.6519.7819.5519.5919.59469,256
Jun 11, 202419.8919.9919.5719.6519.65699,425
Jun 10, 202419.9520.0219.8319.8919.89330,480
Jun 7, 202420.2020.2019.7119.9619.96532,501
Jun 6, 202419.9620.1819.8520.1820.18457,822
Jun 5, 202420.3620.3819.9720.0020.00752,437
Jun 4, 202420.7420.7620.3020.3020.301,025,390
Jun 3, 202420.5620.8420.5620.7620.76718,202
May 31, 202420.2420.5820.1620.5820.582,495,230
May 30, 202420.4020.4620.1620.2220.22645,194
May 29, 202420.4020.5420.3620.4020.40626,515
May 28, 202420.7020.7020.3820.4620.46617,491
May 27, 202420.4820.7420.4820.6620.66432,068
May 24, 202420.3220.5220.2020.5020.50666,405
May 23, 202420.6820.6820.3620.4420.44597,214
May 22, 202420.8220.8420.4220.6420.641,153,229
May 21, 202420.6820.9620.5020.8220.821,775,443
May 20, 202420.5020.8020.4620.8020.801,064,378
May 17, 202420.2620.6620.2620.5220.521,396,893
May 16, 202420.1620.4020.0820.2220.22692,101
May 15, 202420.0020.3419.8920.1620.16999,995
May 14, 202419.8720.1619.8620.0020.001,477,920
May 13, 2024 0.66 Dividend
May 13, 202419.9720.0419.7319.8719.87972,333
May 10, 202420.0820.4219.9820.3819.721,367,142
May 9, 202419.6420.0419.6020.0419.40865,030
May 8, 202419.6019.8319.5419.6919.06575,067
May 7, 202419.7419.8819.6019.6018.97933,930
May 6, 202419.4519.7919.4319.7919.15683,557
May 3, 202419.3619.5219.2919.5018.87763,012
May 2, 202419.2819.5219.1819.3618.74940,581
Apr 30, 202419.4219.5719.2219.3518.731,173,908
Apr 29, 202419.7820.1219.4919.4918.861,229,346
Apr 26, 202419.3920.3818.8219.0318.422,212,778
Apr 25, 202418.6318.7118.4318.6318.031,168,613
Apr 24, 202418.7819.0418.5818.6318.031,083,056
Apr 23, 202418.5019.0418.3918.8818.271,541,276
Apr 22, 202417.8018.4517.8018.4517.86930,069
Apr 19, 202417.7617.9817.7517.7817.21905,206
Apr 18, 202417.7518.0417.7317.9117.33621,381
Apr 17, 202417.6717.9717.6617.7217.15765,824
Apr 16, 202417.9918.1017.8417.9717.39700,906
Apr 15, 202418.2718.2918.0018.0717.49634,087
Apr 12, 202418.5018.6618.1818.2517.66791,897
Apr 11, 202418.2818.6818.2818.5417.94871,022
Apr 10, 202418.3018.4318.1618.2717.68831,397
Apr 9, 202418.1818.3618.0318.3017.71929,260
Apr 8, 202417.7618.4017.6418.4017.811,168,087
Apr 5, 202418.0318.2417.7717.8717.301,062,424
Apr 4, 202418.4018.5118.2018.2417.65862,098
Apr 3, 202418.2618.5618.2218.4917.90875,256
Apr 2, 202418.4618.6718.2218.4317.841,255,950
Mar 28, 202418.4518.5418.3518.3817.791,632,293
Mar 27, 202418.6618.7718.2818.3617.771,358,460
Mar 26, 202418.5018.6518.2618.5617.961,088,913
Mar 25, 202418.6618.7518.5118.5317.93554,124
Mar 22, 202418.8518.8818.5318.6818.081,146,358
Mar 21, 202418.9619.1918.8718.8718.26719,699
Mar 20, 202419.0019.0418.8818.8818.27533,484
Mar 19, 202419.1119.2218.9319.0318.42815,322
Mar 18, 202418.9919.1618.9119.1318.52417,596
Mar 15, 202418.9919.0718.9319.0018.391,214,362
Mar 14, 202419.3419.4719.0019.0318.421,057,155
Mar 13, 202419.9619.9619.2519.2518.631,538,588
Mar 12, 202419.8020.1219.7719.9519.31692,243
Mar 11, 202420.1820.2419.6619.8119.17510,792
Mar 8, 202420.3620.4819.9420.1219.471,123,456
Mar 7, 202420.0020.3019.4919.9219.283,296,012
Mar 6, 202421.4021.6421.3221.5020.81520,879
Mar 5, 202421.5621.6221.2421.2820.60544,938

Related Tickers

0MKM.IL Sligro Food Group N.V.
10.52
-0.38%
 
M6Z.F MARR S.p.A.
10.08
-3.08%
 
OLGPF Olam Group Limited
0.7300
0.00%
 
KITW.L Kitwave Group plc
264.50
+2.32%
 
MARR.MI MARR S.p.A.
10.30
+0.19%
 
ACOMO.AS Acomo N.V.
19.14
-0.10%
 
ANDE The Andersons, Inc.
41.40
-1.05%
 
IVFH Innovative Food Holdings, Inc.
2.1900
-3.52%
 
GCL.TO Colabor Group Inc.
0.9900
+2.06%
 
CHEF The Chefs' Warehouse, Inc.
62.35
+0.52%