Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	15.960	16.060	15.860	16.000	15.705	7,949
2024-12-03	15.560	15.960	15.560	15.960	15.666	13,222
2024-12-02	15.700	15.860	15.100	15.560	15.273	31,485
2024-11-29	15.940	16.080	15.780	15.800	15.509	29,704
2024-11-28	15.580	15.940	15.580	15.940	15.646	32,841
2024-11-27	15.560	15.760	15.500	15.600	15.312	9,708
2024-11-26	15.900	15.900	15.540	15.540	15.253	10,236
2024-11-25	15.800	15.980	15.720	15.900	15.607	20,683
2024-11-22	15.480	15.780	15.380	15.780	15.489	10,716
2024-11-21	15.580	15.660	15.400	15.540	15.253	8,818
2024-11-20	15.520	15.700	15.500	15.540	15.253	5,904
2024-11-19	15.580	15.640	15.280	15.580	15.293	14,669
2024-11-18	15.540	15.680	15.480	15.580	15.293	30,057
2024-11-15	15.420	15.540	15.340	15.420	15.136	15,372
2024-11-14	15.280	15.520	15.240	15.420	15.136	7,360
2024-11-13	15.300	15.420	15.100	15.240	14.959	9,782
2024-11-12	15.800	15.820	15.260	15.300	15.018	11,332
2024-11-11	15.960	16.000	15.760	15.860	15.568	8,980
2024-11-08	16.160	16.160	15.640	15.920	15.626	10,990
2024-11-07	15.720	16.180	15.720	16.100	15.803	15,103
2024-11-06	15.860	16.120	15.400	15.600	15.312	29,277
2024-11-05	16.000	16.180	15.860	15.860	15.568	14,703
2024-11-04	16.300	16.460	15.980	16.060	15.764	16,005
2024-11-01	15.840	16.280	15.840	16.280	15.980	6,487
2024-10-31	16.100	16.100	15.820	15.860	15.568	10,822
2024-10-30	16.440	16.440	16.080	16.160	15.862	12,811
2024-10-29	16.540	16.560	16.300	16.500	16.196	15,795
2024-10-28	16.360	16.680	16.360	16.500	16.196	9,345
2024-10-25	16.300	16.540	16.280	16.420	16.117	9,670
2024-10-24	16.300	16.580	16.300	16.360	16.058	9,842
2024-10-23	16.440	16.480	16.280	16.300	15.999	7,794
2024-10-22	16.280	16.460	16.140	16.380	16.078	9,997
2024-10-21	16.580	16.760	16.280	16.340	16.039	12,913
2024-10-18	16.180	16.640	16.180	16.580	16.274	10,400
2024-10-17	16.000	16.260	16.000	16.180	15.882	6,778
2024-10-16	16.000	16.080	15.980	16.000	15.705	5,989
2024-10-15	16.100	16.160	15.980	15.980	15.685	9,477
2024-10-14	16.120	16.200	15.960	16.100	15.803	10,453
2024-10-11	15.800	16.040	15.800	16.000	15.705	14,229
2024-10-10	15.920	16.060	15.740	15.800	15.509	16,761
2024-10-09	15.940	16.220	15.760	15.920	15.626	34,094
2024-10-08	15.680	16.080	15.680	15.940	15.646	14,251
2024-10-07	15.940	16.160	15.540	15.760	15.469	22,186
2024-10-04	15.760	16.160	15.760	15.940	15.646	10,399
2024-10-03	15.760	15.860	15.660	15.760	15.469	21,334
2024-10-02	15.820	16.120	15.760	15.760	15.469	23,514
2024-10-01	15.880	16.200	15.820	15.820	15.528	18,554
2024-09-30	16.340	16.340	15.660	15.880	15.587	28,506
2024-09-27	16.080	16.500	16.080	16.360	16.058	17,961
2024-09-26	15.600	16.320	15.600	16.100	15.803	20,776
2024-09-25	15.700	15.960	15.580	15.580	15.293	28,191
2024-09-24	15.700	16.160	15.700	15.740	15.450	30,721
2024-09-23	15.400	15.780	15.400	15.700	15.411	20,691
2024-09-20	15.520	15.580	15.220	15.520	15.234	387,539
2024-09-19	14.780	15.600	14.780	15.580	15.293	21,810
2024-09-18	14.700	14.960	14.680	14.780	14.507	35,840
2024-09-17	14.280	14.760	14.200	14.720	14.449	17,795
2024-09-16	14.200	14.400	14.160	14.280	14.017	23,234
2024-09-13	14.160	14.640	14.120	14.260	13.997	29,248
2024-09-12	14.020	14.620	13.500	14.200	13.938	92,502

← NewerPage 9 of 22 · 1,281 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.