Jerónimo Martins, SGPS, S.A. ( JMT.LS) - Price History
Monthly price history for JMT.LS (Jerónimo Martins, SGPS, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €17.54 | €17.54 |
| July 2026 | €17.36 | €17.36 |
| June 2026 | €16.76 | €16.76 |
| May 2026 | €18.16 | €18.16 |
| April 2026 | €19.77 | €20.46 |
| March 2026 | €19.86 | €20.56 |
| February 2026 | €21.51 | €22.26 |
| January 2026 | €19.24 | €19.91 |
| December 2025 | €19.58 | €20.26 |
| November 2025 | €19.75 | €20.44 |
| October 2025 | €21.58 | €22.34 |
| September 2025 | €20 | €20.70 |
| August 2025 | €20.43 | €21.14 |
| July 2025 | €20.68 | €21.40 |
| June 2025 | €20.75 | €21.48 |
| May 2025 | €21.41 | €22.16 |
| April 2025 | €20.05 | €21.32 |
| March 2025 | €18.44 | €19.60 |
| February 2025 | €19.53 | €20.76 |
| January 2025 | €17.92 | €19.05 |
| December 2024 | €17.36 | €18.45 |
| November 2024 | €17.34 | €18.44 |
| October 2024 | €16.81 | €17.87 |
| September 2024 | €16.59 | €17.64 |
| August 2024 | €15.75 | €16.74 |
| July 2024 | €15.19 | €16.15 |
| June 2024 | €17.17 | €18.25 |
| May 2024 | €19.36 | €20.58 |
| April 2024 | €17.62 | €19.35 |
| March 2024 | €16.73 | €18.38 |
| February 2024 | €20.14 | €22.12 |
| January 2024 | €19.19 | €21.08 |
| December 2023 | €20.98 | €23.04 |
| November 2023 | €20.67 | €22.70 |
| October 2023 | €19.83 | €21.78 |
| September 2023 | €19.36 | €21.26 |
| August 2023 | €21.39 | €23.50 |
| July 2023 | €22.54 | €24.76 |
| June 2023 | €22.98 | €25.24 |
| May 2023 | €20.56 | €22.58 |
| April 2023 | €20.35 | €22.90 |
| March 2023 | €19.21 | €21.62 |
| February 2023 | €17.26 | €19.42 |
| January 2023 | €17.72 | €19.94 |
| December 2022 | €17.93 | €20.18 |
| November 2022 | €18.84 | €21.20 |
| October 2022 | €18.64 | €20.98 |
| September 2022 | €16.93 | €19.05 |
| August 2022 | €19.64 | €22.10 |
| July 2022 | €20.10 | €22.62 |
| June 2022 | €18.43 | €20.74 |
| May 2022 | €16.95 | €19.07 |
| April 2022 | €16.88 | €19.80 |
| March 2022 | €18.53 | €21.73 |
| February 2022 | €16.56 | €19.42 |
| January 2022 | €18.21 | €21.36 |
| December 2021 | €17.14 | €20.10 |
| November 2021 | €16.38 | €19.22 |
| October 2021 | €16.71 | €19.60 |
| September 2021 | €14.68 | €17.21 |
| August 2021 | €15.31 | €17.95 |
| July 2021 | €14.64 | €17.18 |
| June 2021 | €13.11 | €15.38 |
| May 2021 | €13.50 | €15.83 |
| April 2021 | €12.71 | €15.19 |
| March 2021 | €12.01 | €14.35 |
| February 2021 | €10.75 | €12.85 |
| January 2021 | €11.28 | €13.48 |
| December 2020 | €11.56 | €13.82 |
| November 2020 | €11.90 | €14.36 |
| October 2020 | €11.31 | €13.64 |
| September 2020 | €11.36 | €13.70 |
| August 2020 | €11.40 | €13.76 |
| July 2020 | €11.85 | €14.30 |
| June 2020 | €12.74 | €15.58 |
| May 2020 | €12.58 | €15.38 |
| April 2020 | €12.61 | €15.42 |
| March 2020 | €13.44 | €16.44 |
| February 2020 | €13.01 | €15.90 |
| January 2020 | €12.71 | €15.54 |
| December 2019 | €11.99 | €14.66 |
| November 2019 | €11.85 | €14.50 |
| October 2019 | €12.30 | €15.04 |
| September 2019 | €12.66 | €15.48 |
| August 2019 | €12.27 | €15.01 |
| July 2019 | €11.94 | €14.60 |
| June 2019 | €11.58 | €14.16 |
| May 2019 | €11.14 | €13.62 |
| April 2019 | €11.60 | €14.52 |
| March 2019 | €10.51 | €13.15 |
| February 2019 | €10.59 | €13.25 |
| January 2019 | €9.88 | €12.37 |
| December 2018 | €8.26 | €10.34 |
| November 2018 | €8.42 | €10.54 |
| October 2018 | €8.68 | €10.86 |
| September 2018 | €10.14 | €12.68 |
| August 2018 | €10.31 | €12.90 |
| July 2018 | €10.17 | €12.73 |
| June 2018 | €9.88 | €12.37 |
| May 2018 | €10.75 | €13.45 |
| April 2018 | €11.10 | €14.54 |
| March 2018 | €11.30 | €14.80 |
| February 2018 | €13.02 | €17.06 |
| January 2018 | €13.10 | €17.16 |
| December 2017 | €12.36 | €16.20 |
| November 2017 | €12.60 | €16.50 |
| October 2017 | €11.91 | €15.60 |
| September 2017 | €12.74 | €16.69 |
| August 2017 | €12.79 | €16.76 |
| July 2017 | €12.69 | €16.62 |
| June 2017 | €13.05 | €17.09 |
| May 2017 | €13.53 | €17.72 |
| April 2017 | €12.39 | €16.85 |
| March 2017 | €12.33 | €16.77 |
| February 2017 | €11.16 | €15.18 |
| January 2017 | €11.51 | €15.66 |
| December 2016 | €10.84 | €14.74 |
| November 2016 | €10.96 | €14.91 |
| October 2016 | €11.52 | €15.67 |
| September 2016 | €11.35 | €15.44 |
| August 2016 | €10.64 | €14.46 |
| July 2016 | €11.01 | €14.98 |
| June 2016 | €10.41 | €14.16 |
| May 2016 | €10.70 | €14.56 |
| April 2016 | €10.31 | €14.29 |
| March 2016 | €10.37 | €14.38 |
| February 2016 | €9.39 | €13.02 |
| January 2016 | €9.26 | €12.84 |
| December 2015 | €8.65 | €12 |
| November 2015 | €9.18 | €13.14 |
| October 2015 | €8.94 | €12.78 |
| September 2015 | €8.42 | €12.04 |
| August 2015 | €8.63 | €12.35 |
| July 2015 | €9.46 | €13.53 |
| June 2015 | €8.04 | €11.50 |
| May 2015 | €8.75 | €12.52 |
| April 2015 | €8.94 | €13.02 |
| March 2015 | €8.03 | €11.70 |
| February 2015 | €7.25 | €10.56 |
| January 2015 | €6.56 | €9.56 |
| December 2014 | €5.72 | €8.34 |
| November 2014 | €5.61 | €8.17 |
| October 2014 | €4.79 | €6.98 |
| September 2014 | €5.98 | €8.72 |
| August 2014 | €7.08 | €10.31 |
| July 2014 | €6.70 | €9.77 |
| June 2014 | €8.24 | €12.02 |
| May 2014 | €8.60 | €12.54 |
| April 2014 | €8.44 | €12.60 |
| March 2014 | €8.15 | €12.18 |
| February 2014 | €8.24 | €12.32 |
| January 2014 | €8.50 | €12.70 |
| December 2013 | €9.52 | €14.22 |
| November 2013 | €10.17 | €15.20 |
| October 2013 | €9.11 | €13.61 |
| September 2013 | €10.16 | €15.18 |
| August 2013 | €9.83 | €14.69 |
| July 2013 | €9.94 | €14.85 |
| June 2013 | €10.84 | €16.19 |
| May 2013 | €10.99 | €16.42 |
| April 2013 | €11.91 | €18.08 |
| March 2013 | €10 | €15.20 |
| February 2013 | €10.05 | €15.26 |
| January 2013 | €10.31 | €15.66 |
| December 2012 | €9.61 | €14.60 |
| November 2012 | €9.29 | €14.34 |
| October 2012 | €8.74 | €13.50 |
| September 2012 | €8.41 | €12.98 |
| August 2012 | €8.60 | €13.28 |
| July 2012 | €8.26 | €12.75 |
| June 2012 | €8.63 | €13.32 |
| May 2012 | €9.30 | €14.36 |
| April 2012 | €9.16 | €14.15 |
| March 2012 | €9.71 | €15.28 |
| February 2012 | €8.81 | €13.86 |
| January 2012 | €8.12 | €12.76 |
| December 2011 | €8.13 | €12.79 |
| November 2011 | €8.60 | €13.54 |
| October 2011 | €7.95 | €12.50 |
| September 2011 | €7.47 | €11.75 |
| August 2011 | €8.26 | €13 |
| July 2011 | €8.67 | €13.64 |
| June 2011 | €8.42 | €13.24 |
| May 2011 | €8.26 | €13 |
| April 2011 | €7.04 | €11.08 |
| March 2011 | €7.22 | €11.35 |
| February 2011 | €7.39 | €11.62 |
| January 2011 | €7.02 | €11.04 |
| December 2010 | €7.25 | €11.40 |
| November 2010 | €6.83 | €10.90 |
| October 2010 | €6.73 | €10.78 |
| September 2010 | €6.13 | €9.81 |
| August 2010 | €5.44 | €8.72 |
| July 2010 | €5.24 | €8.38 |
| June 2010 | €4.71 | €7.54 |
| May 2010 | €4.71 | €7.54 |
| April 2010 | €4.76 | €7.77 |
| March 2010 | €4.60 | €7.50 |
| February 2010 | €4.32 | €7.05 |
| January 2010 | €4.26 | €6.94 |
| December 2009 | €4.28 | €6.98 |
| November 2009 | €4 | €6.53 |
| October 2009 | €3.71 | €6.05 |
| September 2009 | €3.67 | €5.98 |
| August 2009 | €3.34 | €5.44 |
| July 2009 | €3.02 | €4.92 |
| June 2009 | €2.98 | €4.86 |
| May 2009 | €2.89 | €4.72 |
| April 2009 | €2.62 | €4.28 |
| March 2009 | €2.21 | €3.71 |
| February 2009 | €1.93 | €3.23 |
| January 2009 | €2.38 | €3.98 |
| December 2008 | €2.37 | €3.97 |
| November 2008 | €2.44 | €4.09 |
| October 2008 | €2.40 | €4.01 |
| September 2008 | €3.58 | €6 |
| August 2008 | €3.48 | €5.83 |
| July 2008 | €3.11 | €5.21 |
| June 2008 | €2.76 | €4.62 |
| May 2008 | €2.77 | €4.64 |
| April 2008 | €3.03 | €5.08 |
| March 2008 | €2.98 | €5.09 |
| February 2008 | €2.86 | €4.88 |
| January 2008 | €3.21 | €5.48 |
| December 2007 | €3.16 | €5.40 |
| November 2007 | €3.22 | €5.49 |
| October 2007 | €3 | €5.12 |
| September 2007 | €2.52 | €4.31 |
| August 2007 | €2.45 | €4.19 |
| July 2007 | €2.56 | €4.38 |
| June 2007 | €2.56 | €4.37 |
| May 2007 | €2.62 | €4.47 |
| April 2007 | €2.46 | €21.01 |
| March 2007 | €2.24 | €19.50 |
| February 2007 | €2.10 | €18.32 |
| January 2007 | €2.20 | €19.22 |
| December 2006 | €1.95 | €17 |
| November 2006 | €1.85 | €16.15 |
| October 2006 | €1.72 | €15 |
| September 2006 | €1.61 | €14.08 |
| August 2006 | €1.60 | €13.96 |
| July 2006 | €1.52 | €13.29 |
| June 2006 | €1.53 | €13.35 |
| May 2006 | €1.58 | €13.81 |
| April 2006 | €1.64 | €14.30 |
| March 2006 | €1.59 | €14.27 |
| February 2006 | €1.52 | €13.65 |
| January 2006 | €1.46 | €13.09 |
| December 2005 | €1.41 | €12.70 |
| November 2005 | €1.36 | €12.19 |
| October 2005 | €1.34 | €12.02 |
| September 2005 | €1.34 | €12 |
| August 2005 | €1.31 | €11.79 |
| July 2005 | €1.35 | €12.11 |
| June 2005 | €1.32 | €11.85 |
| May 2005 | €1.26 | €11.35 |
| April 2005 | €1.32 | €11.90 |
| March 2005 | €1.27 | €11.75 |
| February 2005 | €1.18 | €10.90 |
| January 2005 | €1.12 | €10.41 |
| December 2004 | €1.05 | €9.70 |
| November 2004 | €1.03 | €9.57 |
| October 2004 | €1 | €9.23 |
| September 2004 | €0.98 | €9.07 |
| August 2004 | €0.96 | €8.89 |
| July 2004 | €0.97 | €9 |
| June 2004 | €1 | €9.20 |
| May 2004 | €0.91 | €9.50 |
| April 2004 | €0.86 | €8.97 |
| March 2004 | €0.84 | €8.84 |
| February 2004 | €0.93 | €9.70 |
| January 2004 | €0.93 | €9.70 |
| December 2003 | €1 | €10.46 |
| November 2003 | €0.84 | €8.80 |
| October 2003 | €0.77 | €8.10 |
| September 2003 | €0.64 | €6.76 |
| August 2003 | €0.67 | €6.98 |
| July 2003 | €0.67 | €6.98 |
| June 2003 | €0.66 | €6.89 |
| May 2003 | €0.64 | €6.76 |
| April 2003 | €0.68 | €7.09 |
| March 2003 | €0.63 | €6.60 |
| February 2003 | €0.59 | €6.22 |
| January 2003 | €0.61 | €6.41 |
| December 2002 | €0.66 | €6.95 |
| November 2002 | €0.67 | €7 |
| October 2002 | €0.58 | €6.05 |
| September 2002 | €0.56 | €5.85 |
| August 2002 | €0.66 | €6.89 |
| July 2002 | €0.61 | €6.36 |
| June 2002 | €0.68 | €7.16 |
| May 2002 | €0.70 | €7.35 |
| April 2002 | €0.88 | €9.25 |
| March 2002 | €0.86 | €9 |
| February 2002 | €0.79 | €8.30 |
| January 2002 | €0.81 | €8.44 |
| December 2001 | €0.88 | €9.25 |
| November 2001 | €0.78 | €8.13 |
| October 2001 | €0.71 | €7.44 |
| September 2001 | €0.59 | €6.20 |
| August 2001 | €0.74 | €7.76 |
| July 2001 | €0.75 | €7.85 |
| June 2001 | €0.73 | €7.60 |
| May 2001 | €0.77 | €8.10 |
| April 2001 | €0.74 | €7.80 |
| March 2001 | €0.77 | €8.10 |
| February 2001 | €1 | €10.50 |
| January 2001 | €1.08 | €11.30 |
| December 2000 | €1.05 | €11 |
| November 2000 | €1.22 | €12.75 |
| October 2000 | €1.08 | €11.36 |
| September 2000 | €1.19 | €12.50 |
| August 2000 | €1.53 | €16.06 |
| July 2000 | €1.58 | €16.50 |
| June 2000 | €1.65 | €17.26 |
| May 2000 | €1.62 | €16.91 |
| April 2000 | €1.84 | €19.62 |
| March 2000 | €1.78 | €18.95 |
| February 2000 | €1.97 | €21 |
| January 2000 | €2.08 | €22.15 |
| December 1999 | €2.38 | €25.40 |
| November 1999 | €2.11 | €22.50 |
| October 1999 | €2.49 | €26.54 |
| September 1999 | €2.50 | €26.60 |
| August 1999 | €2.59 | €27.61 |
| July 1999 | €2.82 | €29.99 |
| June 1999 | €3.01 | €32.03 |
| May 1999 | €3.24 | €34.45 |
| April 1999 | €2.89 | €31.15 |
| March 1999 | €3.06 | €33 |
| February 1999 | €3.45 | €37.15 |
| January 1999 | €3.41 | €47.35 |
| December 1998 | €3.36 | €46.59 |
| November 1998 | €3.06 | €42.55 |
| October 1998 | €2.64 | €36.71 |
| September 1998 | €2.08 | €28.96 |
| August 1998 | €2.56 | €35.51 |
| July 1998 | €3.44 | €47.83 |
| June 1998 | €3.19 | €44.26 |
| May 1998 | €2.96 | €41.13 |
| April 1998 | €3.07 | €42.90 |
| March 1998 | €2.78 | €38.86 |
| February 1998 | €2.29 | €32.01 |
| January 1998 | €2.18 | €30.48 |
| December 1997 | €2.08 | €29.13 |
| November 1997 | €2.03 | €28.41 |
| October 1997 | €1.64 | €57.36 |
| September 1997 | €1.98 | €69.08 |
| August 1997 | €1.61 | €56.31 |
| July 1997 | €1.64 | €57.37 |
| June 1997 | €1.76 | €61.33 |
| May 1997 | €1.68 | €58.56 |
| April 1997 | €1.47 | €51.88 |
| March 1997 | €1.32 | €46.39 |
| February 1997 | €1.30 | €45.66 |
| January 1997 | €1.33 | €46.89 |
| December 1996 | €1.13 | €39.89 |
| November 1996 | €1.06 | €71.18 |
| October 1996 | €1.03 | €69.63 |
| September 1996 | €1.05 | €70.43 |
| August 1996 | €1.04 | €70.33 |
| July 1996 | €0.96 | €64.85 |
JMT.LS
Price: €17.54
52 week price:
Forward Dividend Yield: 2.67%
Payout Ratio: 62.98%
Payout Ratio Range:
Dividend Per Share: 0.47 EUR
Earnings Per Share: 1.01 EUR
P/E Ratio: 17.27
Exchange: LIS
Sector: Consumer Defensive
Industry: Food Distribution
Country: Portugal
Market Capitalization: 11.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: -7.07%
DGR5: 19.67%