Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.770	14.800	14.770	14.770	14.500	1
2024-09-04	14.640	14.640	14.400	14.420	14.156	406
2024-09-03	15.160	15.160	14.800	14.920	14.647	251
2024-09-02	15.570	15.600	15.450	15.450	15.167	43
2024-08-30	15.450	15.450	15.450	15.450	15.167	0
2024-08-29	15.320	15.320	15.320	15.320	15.039	0
2024-08-28	15.430	15.430	15.260	15.430	15.147	1
2024-08-27	15.380	15.380	15.380	15.380	15.098	0
2024-08-23	15.490	15.510	15.220	15.510	15.226	179
2024-08-22	15.410	15.600	15.410	15.410	15.128	167
2024-08-21	15.260	15.360	15.170	15.170	14.892	830
2024-08-20	15.560	15.560	15.180	15.380	15.098	2,030
2024-08-19	15.360	15.660	15.360	15.510	15.226	46
2024-08-16	15.170	15.360	15.150	15.150	14.873	520
2024-08-15	14.920	15.040	14.920	14.920	14.647	226
2024-08-14	14.750	14.940	14.750	14.750	14.480	0
2024-08-13	14.800	14.800	14.800	14.800	14.529	0
2024-08-12	15.010	15.060	14.640	14.770	14.500	45
2024-08-09	14.980	14.980	14.980	14.980	14.706	0
2024-08-08	14.900	14.900	14.900	14.900	14.627	0
2024-08-07	14.940	14.940	14.820	14.820	14.549	66
2024-08-06	14.880	14.940	14.880	14.940	14.666	0
2024-08-05	14.960	14.960	14.700	14.880	14.608	7
2024-08-02	15.150	15.150	15.150	15.150	14.873	0
2024-08-01	15.260	15.340	15.260	15.300	15.020	268
2024-07-31	15.260	15.260	15.260	15.260	14.981	0
2024-07-30	15.010	15.060	14.960	15.030	14.755	611
2024-07-29	15.090	15.320	14.920	14.980	14.706	180
2024-07-26	15.010	15.260	15.000	15.260	14.981	89
2024-07-25	14.840	15.000	14.500	14.800	14.529	253
2024-07-24	14.880	14.880	14.840	14.880	14.608	22
2024-07-23	15.010	15.070	14.860	15.070	14.794	174
2024-07-22	14.940	15.050	14.940	15.050	14.774	2
2024-07-19	15.150	15.150	14.920	15.150	14.873	297
2024-07-18	15.480	15.480	15.240	15.240	14.961	77
2024-07-17	15.660	15.660	15.540	15.640	15.354	63
2024-07-16	15.640	15.640	15.400	15.530	15.246	314
2024-07-15	15.760	15.840	15.760	15.760	15.471	60
2024-07-12	15.300	15.340	15.100	15.340	15.059	456
2024-07-11	15.300	15.300	15.180	15.300	15.020	22
2024-07-10	14.880	15.200	14.840	15.200	14.922	168
2024-07-09	15.010	15.030	15.000	15.030	14.755	22
2024-07-08	15.130	15.200	15.000	15.200	14.922	211
2024-07-05	15.130	15.260	15.130	15.130	14.853	49
2024-07-04	15.010	15.120	14.960	15.110	14.833	426
2024-07-03	15.440	15.440	14.980	14.980	14.706	22
2024-07-02	15.340	15.340	15.340	15.340	14.863	0
2024-07-01	14.940	15.020	14.940	14.940	14.475	14
2024-06-28	14.840	14.840	14.840	14.840	14.378	0
2024-06-27	14.860	14.940	14.860	14.940	14.475	0
2024-06-26	15.180	15.180	15.010	15.010	14.543	540
2024-06-25	15.560	15.560	15.340	15.450	14.969	476
2024-06-24	15.450	15.520	15.360	15.360	14.882	117
2024-06-21	15.530	15.530	15.530	15.530	15.047	0
2024-06-20	15.640	15.900	15.640	15.870	15.376	248
2024-06-19	15.600	15.600	15.600	15.600	15.115	0
2024-06-18	15.700	15.890	15.700	15.890	15.396	2
2024-06-17	15.840	15.910	15.840	15.910	15.415	0
2024-06-14	15.980	15.980	15.560	15.700	15.212	205
2024-06-13	16.500	16.500	16.500	16.500	15.987	0

← NewerPage 10 of 22 · 1,262 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.