Lisbon - Delayed Quote
EUR
Jerónimo Martins, SGPS, S.A. (JMT.LS)
18.46
+0.17
(+0.93%)
At close: October 30 at 4:37:24 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
18.18
18.53
17.60
18.29
18.29
2,079,085
Oct 28, 2026
18.16
18.16
17.81
17.83
17.83
1,102,566
Oct 27, 2026
17.91
18.22
17.74
18.12
18.12
932,870
Oct 26, 2026
18.40
18.40
18.04
18.04
18.04
844,651
Oct 23, 2026
18.45
18.59
18.33
18.38
18.38
713,931
Oct 22, 2026
18.26
18.42
18.14
18.42
18.42
1,369,419
Oct 21, 2026
18.31
18.47
18.25
18.31
18.31
856,460
Oct 20, 2026
18.70
18.74
18.30
18.41
18.41
1,200,879
Oct 19, 2026
18.09
18.65
18.09
18.65
18.65
1,749,356
Oct 16, 2026
17.89
18.18
17.74
18.18
18.18
1,269,567
Oct 15, 2026
17.54
17.88
17.53
17.83
17.83
1,561,620
Oct 14, 2026
17.27
17.47
17.27
17.38
17.38
731,692
Oct 13, 2026
17.16
17.40
17.16
17.40
17.40
924,490
Oct 12, 2026
17.10
17.17
17.00
17.12
17.12
862,893
Oct 9, 2026
17.35
17.50
17.04
17.13
17.13
1,332,218
Oct 8, 2026
16.70
17.30
16.70
17.27
17.27
1,603,468
Oct 7, 2026
16.91
17.00
16.84
16.86
16.86
1,073,902
Oct 6, 2026
16.97
17.12
16.88
16.91
16.91
1,262,699
Oct 5, 2026
17.10
17.18
16.75
16.83
16.83
1,153,326
Oct 2, 2026
17.55
17.60
16.93
16.94
16.94
3,022,664
Oct 1, 2026
17.85
17.94
17.61
17.62
17.62
2,300,745
Sep 30, 2026
18.15
18.21
17.93
17.93
17.93
1,515,486
Sep 29, 2026
18.06
18.15
17.88
18.00
18.00
1,505,612
Sep 28, 2026
17.98
18.21
17.96
18.12
18.12
1,101,964
Sep 25, 2026
17.83
17.95
17.69
17.89
17.89
1,401,823
Sep 24, 2026
17.97
18.24
17.85
17.85
17.85
1,342,823
Sep 23, 2026
18.28
18.36
17.97
17.97
17.97
1,215,389
Sep 22, 2026
18.24
18.58
18.13
18.30
18.30
2,452,645
Sep 21, 2026
17.82
18.03
17.63
17.89
17.89
978,341
Sep 18, 2026
18.16
18.16
17.66
17.66
17.66
4,631,273
Sep 17, 2026
17.94
18.16
17.84
18.06
18.06
1,315,466
Sep 16, 2026
17.61
17.92
17.56
17.89
17.89
1,000,331
Sep 15, 2026
17.52
17.81
17.41
17.79
17.79
910,410
Sep 14, 2026
17.92
18.06
17.57
17.66
17.66
1,122,047
Sep 11, 2026
17.80
17.97
17.70
17.92
17.92
914,916
Sep 10, 2026
18.10
18.19
17.79
17.79
17.79
1,701,988
Sep 9, 2026
18.23
18.35
18.08
18.19
18.19
1,328,580
Sep 8, 2026
18.10
18.54
18.10
18.42
18.42
1,298,570
Sep 7, 2026
18.17
18.17
18.06
18.11
18.11
747,112
Sep 4, 2026
18.07
18.34
18.00
18.23
18.23
1,194,637
Sep 3, 2026
18.10
18.18
17.92
18.01
18.01
1,025,057
Sep 2, 2026
18.09
18.28
18.07
18.16
18.16
1,414,597
Sep 1, 2026
17.96
18.24
17.95
18.11
18.11
1,313,800
Aug 31, 2026
17.99
18.18
17.98
18.00
18.00
1,441,388
Aug 28, 2026
18.03
18.14
17.93
17.97
17.97
1,056,601
Aug 27, 2026
18.14
18.14
17.98
18.00
18.00
1,263,996
Aug 26, 2026
18.30
18.33
18.13
18.16
18.16
1,207,444
Aug 25, 2026
18.08
18.27
17.94
18.21
18.21
1,713,835
Aug 24, 2026
17.65
18.08
17.57
18.08
18.08
1,464,663
Aug 21, 2026
17.04
17.55
17.00
17.54
17.54
2,023,497
Aug 20, 2026
17.22
17.22
16.77
16.99
16.99
1,522,917
Aug 19, 2026
17.20
17.26
17.07
17.18
17.18
972,443
Aug 18, 2026
16.98
17.20
16.94
17.08
17.08
1,529,543
Aug 17, 2026
17.17
17.23
16.94
16.94
16.94
1,244,546
Aug 14, 2026
17.25
17.30
17.14
17.21
17.21
1,030,656
Aug 13, 2026
17.29
17.42
17.20
17.20
17.20
1,343,939
Aug 12, 2026
17.16
17.21
17.03
17.21
17.21
1,195,260
Aug 11, 2026
17.30
17.37
17.12
17.12
17.12
1,196,380
Aug 10, 2026
17.45
17.56
17.26
17.32
17.32
781,449
Aug 7, 2026
17.41
17.62
17.36
17.49
17.49
952,344
Aug 6, 2026
17.44
17.52
17.26
17.34
17.34
1,337,790
Aug 5, 2026
17.46
17.50
17.34
17.35
17.35
1,015,109
Aug 4, 2026
17.60
17.61
17.36
17.44
17.44
1,035,177
Aug 3, 2026
17.36
17.92
17.31
17.62
17.62
1,581,085
Jul 31, 2026
17.66
17.67
17.18
17.36
17.36
1,719,162
Jul 30, 2026
17.90
18.60
17.57
17.57
17.57
2,822,095
Jul 29, 2026
17.47
17.49
17.21
17.49
17.49
1,265,165
Jul 28, 2026
17.07
17.45
17.04
17.35
17.35
1,740,855
Jul 27, 2026
16.92
16.94
16.72
16.91
16.91
787,342
Jul 24, 2026
16.80
16.98
16.73
16.81
16.81
1,224,878
Jul 23, 2026
17.07
17.12
16.79
16.81
16.81
1,579,275
Jul 22, 2026
16.60
17.21
16.52
17.06
17.06
2,325,378
Jul 21, 2026
16.64
16.69
16.48
16.48
16.48
1,268,443
Jul 20, 2026
16.71
16.84
16.62
16.67
16.67
736,197
Jul 17, 2026
16.54
16.89
16.52
16.84
16.84
1,722,658
Jul 16, 2026
16.22
16.57
16.16
16.49
16.49
1,713,221
Jul 15, 2026
16.36
16.36
16.18
16.22
16.22
1,038,053
Jul 14, 2026
16.30
16.55
16.21
16.44
16.44
1,466,552
Jul 13, 2026
16.37
16.46
16.30
16.46
16.46
918,390
Jul 10, 2026
16.44
16.45
16.17
16.38
16.38
1,547,194
Jul 9, 2026
16.20
16.53
16.11
16.47
16.47
1,342,671
Jul 8, 2026
16.71
16.76
16.14
16.18
16.18
2,603,274
Jul 7, 2026
16.58
16.99
16.54
16.92
16.92
2,251,150
Jul 6, 2026
16.69
16.70
16.28
16.34
16.34
1,350,778
Jul 3, 2026
16.66
16.70
16.28
16.60
16.60
2,069,232
Jul 2, 2026
16.74
17.03
16.52
16.83
16.83
1,929,666
Jul 1, 2026
16.80
16.80
16.55
16.71
16.71
1,411,727
Jun 30, 2026
17.37
17.37
16.62
16.76
16.76
3,013,340
Jun 29, 2026
17.33
17.40
17.19
17.40
17.40
681,304
Jun 26, 2026
17.45
17.56
17.23
17.24
17.24
1,527,957
Jun 25, 2026
17.51
17.59
17.39
17.39
17.39
1,047,299
Jun 24, 2026
17.53
17.55
17.34
17.50
17.50
876,613
Jun 23, 2026
17.25
17.52
17.24
17.47
17.47
1,266,558
Jun 22, 2026
17.45
17.46
17.16
17.22
17.22
1,623,260
Jun 19, 2026
17.44
17.54
17.31
17.41
17.41
2,261,200
Jun 18, 2026
17.61
17.63
17.15
17.39
17.39
1,967,539
Jun 17, 2026
17.63
17.84
17.54
17.68
17.68
1,642,164
Jun 16, 2026
17.73
17.73
17.44
17.67
17.67
1,490,667
Jun 15, 2026
17.91
17.91
17.66
17.66
17.66
948,138
Jun 12, 2026
17.85
17.86
17.62
17.76
17.76
1,312,936
Jun 11, 2026
17.68
17.91
17.60
17.68
17.68
1,092,026
Jun 10, 2026
17.86
17.90
17.58
17.70
17.70
1,143,071
Jun 9, 2026
17.62
17.88
17.53
17.82
17.82
1,469,454
Jun 8, 2026
17.72
17.75
17.54
17.57
17.57
950,599
Jun 5, 2026
17.70
17.91
17.69
17.72
17.72
1,161,649
Jun 4, 2026
17.85
18.00
17.68
17.71
17.71
1,363,887
Jun 3, 2026
17.74
17.94
17.71
17.81
17.81
793,197
Jun 2, 2026
17.94
17.95
17.68
17.74
17.74
1,108,981
Jun 1, 2026
18.40
18.40
17.88
17.89
17.89
1,554,988
May 29, 2026
18.46
18.54
18.16
18.16
18.16
3,170,896
May 28, 2026
18.72
18.75
18.31
18.31
18.31
963,048
May 27, 2026
18.56
18.92
18.56
18.78
18.78
759,111
May 26, 2026
18.74
18.84
18.60
18.60
18.60
1,025,580
May 25, 2026
18.83
18.85
18.70
18.72
18.72
448,802
May 22, 2026
18.94
19.06
18.70
18.70
18.70
902,153
May 21, 2026
19.00
19.07
18.78
18.83
18.83
920,688
May 20, 2026
18.87
19.08
18.76
18.94
18.94
666,021
May 19, 2026
18.80
19.13
18.79
18.93
18.93
939,282
May 18, 2026
18.34
18.99
18.26
18.76
18.76
1,016,552
May 15, 2026
18.70
18.91
18.41
18.41
18.41
1,639,744
May 14, 2026
18.28
18.34
18.13
18.34
18.34
841,140
May 13, 2026
18.02
18.25
17.97
18.21
18.21
880,935
May 12, 2026
18.50
18.51
18.04
18.04
18.04
1,548,364
May 11, 2026
18.72
18.76
18.48
18.51
18.51
1,460,034
May 8, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
18.62
19.00
18.54
18.72
18.72
2,000,407
May 7, 2026
20.50
20.86
19.24
19.24
18.59
3,498,984
May 6, 2026
19.95
20.32
19.90
20.32
19.63
1,095,193
May 5, 2026
20.00
20.26
19.82
19.83
19.16
1,041,002
May 4, 2026
20.60
20.64
19.81
19.89
19.22
1,055,700
Apr 30, 2026
20.12
20.50
20.06
20.46
19.77
796,484
Apr 29, 2026
20.50
20.56
20.04
20.20
19.52
917,638
Apr 28, 2026
20.36
20.50
20.30
20.38
19.69
783,803
Apr 27, 2026
20.52
20.52
20.32
20.40
19.71
589,036
Apr 24, 2026
20.62
20.72
20.48
20.50
19.81
529,987
Apr 23, 2026
20.60
20.70
20.30
20.70
20.00
584,437
Apr 22, 2026
20.64
20.68
20.46
20.62
19.92
605,317
Apr 21, 2026
21.16
21.16
20.52
20.62
19.92
1,087,068
Apr 20, 2026
21.22
21.28
21.04
21.14
20.43
334,765
Apr 17, 2026
21.10
21.24
20.96
21.24
20.52
476,074
Apr 16, 2026
21.14
21.38
20.98
20.98
20.27
869,154
Apr 15, 2026
21.20
21.36
21.00
21.06
20.35
682,363
Apr 14, 2026
21.10
21.30
21.02
21.14
20.43
714,821
Apr 13, 2026
20.84
21.10
20.82
21.10
20.39
612,850
Apr 10, 2026
20.90
21.10
20.82
20.84
20.14
763,709
Apr 9, 2026
20.98
21.00
20.74
20.86
20.16
641,992
Apr 8, 2026
21.00
21.18
20.84
21.00
20.29
1,052,389
Apr 7, 2026
20.94
21.06
20.52
20.52
19.83
800,549
Apr 2, 2026
20.54
20.86
20.26
20.74
20.04
995,443
Apr 1, 2026
20.60
21.00
20.58
20.96
20.25
931,889
Mar 31, 2026
20.46
20.60
20.40
20.56
19.87
872,877
Mar 30, 2026
20.24
20.38
20.04
20.32
19.63
965,530
Mar 27, 2026
20.98
21.00
20.00
20.20
19.52
1,547,066
Mar 26, 2026
20.32
20.90
20.32
20.90
20.19
1,126,566
Mar 25, 2026
20.30
20.46
20.08
20.46
19.77
1,010,314
Mar 24, 2026
20.04
20.30
19.95
20.16
19.48
844,973
Mar 23, 2026
20.00
20.26
19.64
19.96
19.29
931,783
Mar 20, 2026
20.04
20.68
20.04
20.18
19.50
1,297,313
Mar 19, 2026
21.40
21.42
19.69
19.96
19.29
2,189,437
Mar 18, 2026
21.88
21.96
21.48
21.54
20.81
868,545
Mar 17, 2026
22.54
22.68
21.88
21.88
21.14
1,100,729
Mar 16, 2026
22.34
22.54
22.32
22.46
21.70
700,633
Mar 13, 2026
22.12
22.40
21.96
22.32
21.57
720,631
Mar 12, 2026
21.58
22.18
21.52
22.18
21.43
769,802
Mar 11, 2026
21.50
21.60
21.34
21.60
20.87
661,329
Mar 10, 2026
21.52
21.58
21.22
21.48
20.75
803,123
Mar 9, 2026
21.12
21.52
21.02
21.38
20.66
659,685
Mar 6, 2026
21.56
21.60
21.14
21.28
20.56
1,058,493
Mar 5, 2026
21.40
21.76
21.28
21.30
20.58
478,850
Mar 4, 2026
21.52
21.74
21.36
21.36
20.64
531,808
Mar 3, 2026
21.90
22.00
21.36
21.38
20.66
839,076
Mar 2, 2026
21.98
22.24
21.78
22.08
21.33
772,223
Feb 27, 2026
22.10
22.28
21.92
22.26
21.51
1,597,486
Feb 26, 2026
21.84
22.08
21.80
22.08
21.33
596,026
Feb 25, 2026
22.18
22.18
21.78
21.92
21.18
445,837
Feb 24, 2026
22.12
22.42
22.06
22.08
21.33
649,593
Feb 23, 2026
21.18
22.12
21.16
22.10
21.35
1,048,309
Feb 20, 2026
21.08
21.42
21.06
21.22
20.50
686,344
Feb 19, 2026
21.06
21.28
21.02
21.10
20.39
586,098
Feb 18, 2026
21.32
21.36
21.08
21.10
20.39
708,578
Feb 17, 2026
21.26
21.58
21.20
21.36
20.64
457,412
Feb 16, 2026
21.28
21.48
21.22
21.34
20.62
399,419
Feb 13, 2026
21.04
21.38
20.98
21.24
20.52
711,710
Feb 12, 2026
20.98
21.08
20.78
21.06
20.35
641,865
Feb 11, 2026
20.60
20.94
20.56
20.94
20.23
1,135,125
Feb 10, 2026
20.52
20.56
20.36
20.56
19.87
633,813
Feb 9, 2026
20.48
20.52
20.24
20.46
19.77
650,607
Feb 6, 2026
20.32
20.40
19.87
20.40
19.71
1,070,261
Feb 5, 2026
20.82
20.82
20.30
20.30
19.61
857,560
Feb 4, 2026
20.16
20.84
20.14
20.78
20.08
1,162,837
Feb 3, 2026
20.20
20.22
20.06
20.12
19.44
928,798
Feb 2, 2026
20.16
20.22
19.98
20.14
19.46
909,347
Jan 30, 2026
20.10
20.18
19.91
19.91
19.24
1,068,028
Jan 29, 2026
20.48
20.48
20.06
20.12
19.44
1,005,887
Jan 28, 2026
20.42
20.44
20.30
20.36
19.67
569,089
Jan 27, 2026
20.24
20.40
20.12
20.40
19.71
912,788
Jan 26, 2026
20.30
20.36
20.06
20.24
19.56
710,184
Jan 23, 2026
20.70
20.72
20.16
20.22
19.54
1,015,981
Jan 22, 2026
20.60
20.76
20.58
20.62
19.92
1,081,919
Jan 21, 2026
20.36
20.46
20.22
20.40
19.71
717,773
Jan 20, 2026
20.38
20.48
20.20
20.34
19.65
666,054
Jan 19, 2026
20.56
20.64
20.34
20.36
19.67
631,828
Jan 16, 2026
20.60
20.66
20.36
20.58
19.88
853,020
Jan 15, 2026
20.16
20.58
20.10
20.58
19.88
1,878,757
Jan 14, 2026
21.06
21.08
19.96
20.18
19.50
2,086,668
Jan 13, 2026
21.12
21.18
20.86
20.98
20.27
890,598
Jan 12, 2026
21.16
21.24
21.06
21.12
20.41
743,981
Jan 9, 2026
20.94
21.10
20.90
21.06
20.35
657,900
Jan 8, 2026
20.86
21.00
20.72
20.96
20.25
663,301
Jan 7, 2026
21.10
21.24
20.76
20.86
20.16
1,258,748
Jan 6, 2026
20.80
21.36
20.68
21.12
20.41
1,159,480
Jan 5, 2026
20.40
20.76
20.26
20.76
20.06
726,676
Jan 2, 2026
20.38
20.44
20.24
20.40
19.71
417,792
Dec 31, 2025
20.32
20.32
20.24
20.26
19.58
180,396
Dec 30, 2025
20.12
20.30
20.10
20.28
19.59
476,391
Dec 29, 2025
20.02
20.22
19.98
20.22
19.54
517,784
Dec 24, 2025
20.18
20.18
19.98
20.08
19.40
146,586
Dec 23, 2025
20.28
20.30
20.08
20.08
19.40
307,106
Dec 22, 2025
20.20
20.28
20.06
20.24
19.56
529,658
Dec 19, 2025
20.18
20.34
20.14
20.26
19.58
1,224,566
Dec 18, 2025
20.32
20.36
20.14
20.30
19.61
732,563
Dec 17, 2025
19.95
20.10
19.86
20.10
19.42
632,384
Dec 16, 2025
19.98
20.08
19.95
19.95
19.28
775,374
Dec 15, 2025
19.85
20.02
19.75
20.00
19.32
614,152
Dec 12, 2025
19.78
19.82
19.66
19.77
19.10
719,586
Dec 11, 2025
19.91
19.98
19.61
19.76
19.09
636,504
Dec 10, 2025
19.90
20.02
19.77
19.86
19.19
590,287
Dec 9, 2025
20.04
20.24
19.86
20.02
19.34
848,723
Dec 8, 2025
20.00
20.16
19.97
19.97
19.30
617,714
Dec 5, 2025
20.12
20.22
20.04
20.08
19.40
623,507
Dec 4, 2025
20.26
20.40
20.10
20.12
19.44
800,674
Dec 3, 2025
20.50
20.52
20.14
20.36
19.67
765,789
Dec 2, 2025
20.62
20.66
20.38
20.48
19.79
769,599
Dec 1, 2025
20.48
20.82
20.40
20.56
19.87
1,050,229
Nov 28, 2025
20.92
20.92
20.34
20.44
19.75
1,044,230
Nov 27, 2025
21.14
21.22
20.94
20.94
20.23
568,883
Nov 26, 2025
21.46
21.50
21.08
21.08
20.37
827,281
Nov 25, 2025
21.04
21.46
21.00
21.32
20.60
836,132
Nov 24, 2025
21.82
21.84
21.04
21.04
20.33
1,416,407
Nov 21, 2025
21.70
21.86
21.48
21.56
20.83
603,363
Nov 20, 2025
21.72
21.86
21.50
21.80
21.06
601,412
Nov 19, 2025
21.34
21.64
21.28
21.54
20.81
637,211
Nov 18, 2025
21.64
21.66
21.28
21.30
20.58
495,230
Nov 17, 2025
21.80
21.86
21.64
21.64
20.91
437,052
Nov 14, 2025
22.12
22.18
21.70
21.74
21.01
530,558
Nov 13, 2025
22.18
22.26
22.02
22.20
21.45
567,509
Nov 12, 2025
21.92
22.18
21.80
22.08
21.33
526,573
Nov 11, 2025
21.90
22.08
21.78
21.96
21.22
500,534
Nov 10, 2025
21.68
21.92
21.64
21.88
21.14
579,550
Nov 7, 2025
22.18
22.18
21.50
21.66
20.93
605,634
Nov 6, 2025
22.04
22.16
22.00
22.14
21.39
664,268
Nov 5, 2025
21.98
22.18
21.92
22.14
21.39
656,148
Nov 4, 2025
22.20
22.24
21.74
21.98
21.24
946,243
Nov 3, 2025
22.38
22.66
22.24
22.26
21.51
493,532
Oct 31, 2025
22.36
22.46
22.14
22.34
21.59
998,625
Oct 30, 2025
20.92
22.42
20.92
22.42
21.66
2,365,454
