FRA, JEM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, JEM: Jerónimo Martins SGPS S.A

28 Aug 2025

LAST: 20.72	CHANGE: 0.18	OPEN: 20.72	HIGH: 20.72	ASK: 0.00	VOLUME: 37
LAST: 20.72	CHG(%): 0.86	PREV: 20.90	LOW: 20.72	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	20.72	20.72	20.72	20.72	37
27 Aug 25	20.90	20.90	20.90	20.90	37
26 Aug 25	20.82	20.82	20.82	20.82	37
25 Aug 25	21.00	21.00	20.88	20.88	37
22 Aug 25	21.28	21.28	21.28	21.28	21
21 Aug 25	21.24	21.24	21.24	21.24	21
20 Aug 25	21.04	21.04	21.04	21.04	21
19 Aug 25	20.88	21.22	20.88	21.22	21
18 Aug 25	20.74	20.74	20.74	20.74	250
15 Aug 25	20.74	20.74	20.74	20.74	250

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	65.75
EPS Ratio:	0.04
PtB:	5.11
Shares:	21.95M
Market Cap:	454.8M

TECHNICAL INDICATORS

MA5:	20.92
MA10:	20.96
MA20:	20.93
MA50:	21.53
MA100:	21.44
MA200:	20.25
STO14:	12.50
RSI14:	40.91
WPR14:	-87.50
MTM14:	-0.16
ROC14:	-0.01
ATR:	0.16
Week High:	21.28
Week Low:	20.72
Month High:	21.77
Month Low:	20.53
Year High:	23.32
Year Low:	16.22
Volatility:	2.28

RECENT SPLITS

Date	Ratio
29 May 2007	5-1

RECENT DIVIDENDS

Date	Amount
13 May 2025	$0.59
13 May 2024	$0.66
15 May 2023	$0.55
16 May 2022	$0.79
04 May 2021	$0.29
14 Dec 2020	$0.14
13 Jul 2020	$0.21
07 May 2019	$0.33
08 May 2018	$0.61
02 May 2017	$0.61