Jacquet Metal Service SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	22.500	23.000	22.350	22.450	22.036	19,830
2025-05-28	22.000	22.450	21.900	22.300	21.889	12,947
2025-05-27	21.200	22.600	21.150	21.850	21.447	27,761
2025-05-26	20.200	21.200	20.150	21.150	20.760	15,674
2025-05-23	19.940	20.300	19.760	20.100	19.729	12,078
2025-05-22	20.100	20.150	19.700	20.000	19.631	8,609
2025-05-21	20.400	20.450	20.100	20.200	19.828	6,808
2025-05-20	20.350	20.550	20.100	20.300	19.926	5,825
2025-05-19	19.980	20.700	19.980	20.300	19.926	15,952
2025-05-16	20.950	20.950	19.700	19.920	19.553	34,119
2025-05-15	20.600	21.250	19.940	20.950	20.564	31,511
2025-05-14	21.200	21.200	20.700	20.800	20.416	15,084
2025-05-13	20.900	21.200	20.650	21.100	20.711	33,739
2025-05-12	20.850	21.300	20.850	20.900	20.515	11,082
2025-05-09	20.900	21.050	20.700	20.700	20.318	4,930
2025-05-08	20.600	20.900	20.600	20.850	20.466	2,803
2025-05-07	21.200	21.200	20.700	20.700	20.318	6,681
2025-05-06	20.800	21.250	20.500	21.150	20.760	12,881
2025-05-05	21.050	21.150	20.650	20.700	20.318	9,809
2025-05-02	20.750	21.400	20.750	21.150	20.760	14,200
2025-04-30	20.650	20.850	20.550	20.750	20.367	10,151
2025-04-29	20.400	20.750	20.400	20.550	20.171	7,025
2025-04-28	20.050	20.400	20.050	20.250	19.877	12,126
2025-04-25	20.150	20.450	19.940	20.150	19.778	23,182
2025-04-24	19.960	20.250	19.540	20.050	19.680	10,042
2025-04-23	19.500	20.150	19.260	19.900	19.533	68,284
2025-04-22	19.460	19.500	19.220	19.320	18.964	3,965
2025-04-17	20.100	20.200	19.400	19.400	19.042	9,691
2025-04-16	20.000	20.400	19.900	20.150	19.778	22,841
2025-04-15	19.220	19.980	19.220	19.980	19.612	62,653
2025-04-14	18.660	19.280	18.320	19.260	18.905	23,505
2025-04-11	18.360	19.000	18.360	18.600	18.257	11,614
2025-04-10	18.500	18.680	18.120	18.420	18.080	11,086
2025-04-09	17.920	17.940	17.300	17.520	17.197	21,787
2025-04-08	17.860	18.280	17.800	18.100	17.766	21,401
2025-04-07	17.460	18.560	16.960	17.920	17.590	17,040
2025-04-04	18.980	18.980	17.840	18.140	17.806	18,332
2025-04-03	19.380	19.480	18.940	19.040	18.689	12,581
2025-04-02	19.560	19.560	19.200	19.560	19.199	9,051
2025-04-01	19.580	19.880	19.520	19.620	19.258	7,491
2025-03-31	19.780	19.900	19.360	19.460	19.101	15,373
2025-03-28	20.600	20.650	19.960	19.960	19.592	15,665
2025-03-27	20.550	20.700	20.400	20.700	20.318	14,813
2025-03-26	20.800	21.050	20.700	20.700	20.318	14,342
2025-03-25	20.800	21.150	20.800	20.850	20.466	6,436
2025-03-24	20.400	21.000	20.400	20.800	20.416	23,353
2025-03-21	20.950	20.950	20.100	20.250	19.877	8,244
2025-03-20	21.100	21.200	20.700	20.900	20.515	12,259
2025-03-19	20.750	21.200	20.650	21.100	20.711	33,205
2025-03-18	20.200	21.000	20.100	20.900	20.515	17,589
2025-03-17	19.440	20.200	19.380	20.100	19.729	13,171
2025-03-14	19.180	19.620	19.060	19.500	19.140	17,162
2025-03-13	19.560	19.920	18.880	19.180	18.826	20,263
2025-03-12	20.550	20.700	19.600	19.620	19.258	37,631
2025-03-11	20.550	20.850	20.400	20.650	20.269	25,175
2025-03-10	21.200	21.450	20.600	20.650	20.269	18,730
2025-03-07	20.600	21.250	20.500	21.200	20.809	92,152
2025-03-06	19.600	20.750	19.600	20.600	20.220	56,052
2025-03-05	18.020	19.440	18.020	19.300	18.944	37,671
2025-03-04	18.100	18.100	17.900	17.940	17.609	7,613

← NewerPage 7 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 EUR
2025-07-01	0.2000 EUR
2024-07-03	0.2000 EUR
2023-07-05	1.0000 EUR
2022-06-30	1.0000 EUR
2021-06-29	0.4000 EUR
2020-07-01	0.2000 EUR
2019-07-02	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.