Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	16.690	16.800	16.660	16.800	16.277	75
2024-06-11	16.800	16.800	16.780	16.800	16.277	0
2024-06-10	17.240	17.240	17.110	17.110	16.578	0
2024-06-07	17.430	17.680	17.400	17.550	17.004	487
2024-06-06	17.720	17.860	17.720	17.720	17.169	540
2024-06-05	17.520	17.570	17.520	17.570	17.023	112
2024-06-04	17.490	17.490	17.490	17.490	16.946	0
2024-06-03	17.600	17.660	17.600	17.600	17.052	0
2024-05-31	17.540	17.550	17.540	17.550	17.004	0
2024-05-30	17.140	17.410	17.140	17.410	16.868	0
2024-05-29	17.150	17.200	17.150	17.150	16.616	0
2024-05-28	17.490	17.620	17.120	17.150	16.616	19
2024-05-24	17.420	17.420	17.380	17.380	16.839	0
2024-05-23	17.430	17.460	17.410	17.410	16.868	0
2024-05-22	17.760	17.760	17.340	17.340	16.801	0
2024-05-21	17.680	17.700	17.680	17.680	17.130	0
2024-05-20	17.780	17.780	17.520	17.700	17.149	2
2024-05-17	18.240	18.240	17.980	18.060	17.498	5
2024-05-16	19.400	19.400	18.330	18.330	17.760	91
2024-05-15	19.675	19.720	19.640	19.640	19.029	68
2024-05-14	19.395	19.720	19.395	19.395	18.792	232
2024-05-13	19.495	19.720	19.240	19.250	18.651	114
2024-05-10	19.395	19.760	19.395	19.395	18.792	267
2024-05-09	19.350	19.440	19.300	19.305	18.704	6
2024-05-08	18.800	19.400	18.800	19.115	18.520	11
2024-05-07	18.770	18.820	18.770	18.770	18.186	0
2024-05-03	18.300	18.370	18.300	18.370	17.799	0
2024-05-02	18.200	18.200	18.100	18.160	17.595	0
2024-05-01	18.080	18.080	18.080	18.080	17.518	0
2024-04-30	18.460	18.480	18.080	18.080	17.518	0
2024-04-29	18.440	18.540	18.440	18.440	17.866	0
2024-04-26	18.210	18.540	18.200	18.540	17.963	848
2024-04-25	18.100	18.210	18.100	18.210	17.643	329
2024-04-24	17.780	17.840	17.720	17.720	17.169	16
2024-04-23	18.040	18.040	17.600	17.600	17.052	262
2024-04-22	17.810	18.038	17.810	17.810	17.256	574
2024-04-19	17.700	17.700	17.570	17.570	17.023	367
2024-04-18	17.720	17.720	17.562	17.680	17.130	450
2024-04-17	17.540	17.850	17.540	17.850	17.295	585
2024-04-16	18.060	18.060	17.550	17.550	17.004	278
2024-04-15	18.035	18.080	18.035	18.060	17.498	525
2024-04-12	18.230	18.360	18.092	18.310	17.740	871
2024-04-11	18.250	18.340	18.220	18.290	17.721	183
2024-04-10	18.290	18.480	18.250	18.250	17.682	314
2024-04-09	18.440	18.440	18.229	18.420	17.847	436
2024-04-08	18.260	18.610	18.260	18.610	18.031	673
2024-04-05	18.220	18.220	18.120	18.120	17.556	269
2024-04-04	18.580	18.580	18.120	18.120	17.556	342
2024-04-03	18.480	18.522	18.438	18.480	17.905	963
2024-04-02	18.440	19.100	18.420	18.500	17.924	814
2024-03-28	18.340	18.540	18.340	18.400	17.828	2,034
2024-03-27	18.140	18.264	18.140	18.140	17.576	1,164
2024-03-26	17.940	18.180	17.940	18.000	17.440	478
2024-03-25	17.810	18.001	17.780	17.780	17.227	350
2024-03-22	17.600	17.780	17.600	17.600	17.052	759
2024-03-21	17.600	17.715	17.581	17.680	17.130	544
2024-03-20	17.680	17.680	17.638	17.680	17.130	568
2024-03-19	17.850	17.890	17.760	17.890	17.333	523
2024-03-18	17.900	17.900	17.800	17.850	17.295	621
2024-03-15	17.700	18.300	17.600	17.720	17.169	884

← NewerPage 11 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.