Canada markets closed

Jerónimo Martins, SGPS, S.A. (JMT.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
19.13-0.11 (-0.57%)
At close: 04:37PM WEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202419.6119.2719.0419.1319.131,465,134
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 07, 202420.2020.2019.7119.9619.96532,501
Jun 06, 202419.9620.1819.8520.1820.18457,822
Jun 05, 202420.3620.3819.9720.0020.00752,437
Jun 04, 202420.7420.7620.3020.3020.301,025,390
Jun 03, 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, 202419.9720.0419.7319.8719.87972,333
May 13, 20240.655 Dividend
May 10, 202420.0820.4219.9820.3819.721,367,142
May 09, 202419.6420.0419.6020.0419.40865,030
May 08, 202419.6019.8319.5419.6919.06575,067
May 07, 202419.7419.8819.6019.6018.97933,930
May 06, 202419.4519.7919.4319.7919.15683,557
May 03, 202419.3619.5219.2919.5018.87763,012
May 02, 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 09, 202418.1818.3618.0318.3017.71929,260
Apr 08, 202417.7618.4017.6418.4017.811,168,087
Apr 05, 202418.0318.2417.7717.8717.301,062,424
Apr 04, 202418.4018.5118.2018.2417.65862,098
Apr 03, 202418.2618.5618.2218.4917.90875,256
Apr 02, 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 08, 202420.3620.4819.9420.1219.471,123,456
Mar 07, 202420.0020.3019.4919.9219.283,296,012
Mar 06, 202421.4021.6421.3221.5020.81520,879
Mar 05, 202421.5621.6221.2421.2820.60544,938
Mar 04, 202421.7021.8221.5821.6020.91537,501
Mar 01, 202422.0222.2421.7221.7221.02772,528
Feb 29, 202422.4822.4822.0822.1221.411,098,517
Feb 28, 202422.2422.5622.0622.2621.54568,161
Feb 27, 202422.0622.2621.9622.2621.54453,862
Feb 26, 202422.0622.1821.9221.9621.25401,881
Feb 23, 202421.5622.2621.4622.2221.51388,649
Feb 22, 202421.9021.9821.4821.5620.87585,313
Feb 21, 202421.9022.0021.8021.8821.18395,139
Feb 20, 202422.0422.0821.8821.9821.27449,263
Feb 19, 202421.8222.0221.7621.9621.25284,594
Feb 16, 202421.5621.8221.5621.8021.10479,726
Feb 15, 202421.5621.7621.4821.5420.85422,980
Feb 14, 202421.7021.9621.5021.5420.85413,752
Feb 13, 202421.8622.0621.8021.8421.14382,259
Feb 12, 202421.8821.9421.6821.9421.23383,868
Feb 09, 202421.6221.8821.5221.8821.18497,564
Feb 08, 202421.9822.1021.7421.7621.06457,674
Feb 07, 202422.4622.4622.0422.0421.33561,426
Feb 06, 202422.5022.7022.4022.5221.80514,497
Feb 05, 202422.5023.0422.4022.5621.831,287,406
Feb 02, 202421.7422.3821.7422.2221.511,104,111
Feb 01, 202420.9821.4020.9821.4020.71948,840
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...