Jacquet Metal Service SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	18.100	18.180	17.640	17.640	17.091	10,397
2024-03-13	18.100	18.200	18.100	18.140	17.576	421
2024-03-12	18.060	18.220	18.060	18.060	17.498	296
2024-03-11	17.950	18.080	17.950	17.950	17.392	555
2024-03-08	18.280	18.280	18.140	18.250	17.682	148
2024-03-07	18.100	18.240	18.060	18.060	17.498	513
2024-03-06	18.020	18.120	18.017	18.060	17.498	384
2024-03-05	18.100	18.140	18.079	18.140	17.576	993
2024-03-04	18.290	18.400	18.100	18.330	17.760	1,083
2024-03-01	18.630	18.640	18.340	18.610	18.031	258
2024-02-29	18.580	18.580	18.516	18.560	17.983	335
2024-02-28	18.630	18.680	18.456	18.650	18.070	527
2024-02-27	18.650	18.776	18.640	18.710	18.128	551
2024-02-26	18.940	18.940	18.720	18.900	18.312	698
2024-02-23	18.960	19.040	18.860	18.960	18.370	414
2024-02-22	18.710	18.960	18.700	18.920	18.331	540
2024-02-21	18.280	18.740	18.280	18.690	18.109	763
2024-02-20	18.140	18.280	18.140	18.140	17.576	583
2024-02-19	18.076	18.300	18.076	18.250	17.682	5,152
2024-02-16	18.180	18.230	18.039	18.230	17.663	270
2024-02-15	17.960	18.140	17.960	17.970	17.411	285
2024-02-14	18.250	18.300	17.870	17.870	17.314	188
2024-02-13	18.200	18.240	18.200	18.210	17.643	129
2024-02-12	18.199	18.320	18.199	18.210	17.643	243
2024-02-09	18.160	18.240	18.001	18.100	17.537	259
2024-02-08	17.940	18.181	17.940	18.000	17.440	120
2024-02-07	17.950	18.080	17.780	18.040	17.479	219
2024-02-06	18.120	18.120	18.014	18.080	17.518	304
2024-02-05	18.119	18.380	18.119	18.120	17.556	183
2024-02-02	17.890	18.061	17.890	17.890	17.333	734
2024-02-01	17.970	18.000	17.930	17.930	17.372	25
2024-01-31	17.950	18.020	17.930	17.930	17.372	343
2024-01-30	18.000	18.040	17.921	18.000	17.440	170
2024-01-29	18.000	18.001	17.940	17.970	17.411	565
2024-01-26	17.950	18.000	17.880	17.910	17.353	371
2024-01-25	17.930	18.020	17.899	18.020	17.459	275
2024-01-24	17.970	18.080	17.920	18.080	17.518	1,154
2024-01-23	17.879	18.000	17.879	17.950	17.392	355
2024-01-22	17.600	17.947	17.520	17.780	17.227	268
2024-01-19	17.870	17.900	17.538	17.870	17.314	503
2024-01-18	17.620	17.880	17.600	17.600	17.052	18
2024-01-17	17.780	17.820	17.622	17.760	17.207	462
2024-01-16	17.780	17.980	17.760	17.810	17.256	785
2024-01-15	18.000	18.060	17.920	18.020	17.459	182
2024-01-12	17.940	18.060	17.940	18.060	17.498	83
2024-01-11	18.120	18.140	17.840	18.080	17.518	323
2024-01-10	18.040	18.080	17.960	18.040	17.479	140
2024-01-09	18.360	18.360	18.039	18.330	17.760	857
2024-01-08	18.310	18.420	18.220	18.370	17.799	12,805
2024-01-05	18.370	18.500	18.259	18.370	17.799	311
2024-01-04	18.439	18.500	18.439	18.440	17.866	45
2024-01-03	18.730	18.860	18.400	18.440	17.866	446
2024-01-02	19.640	19.700	18.800	18.880	18.293	6,140
2023-12-29	19.460	19.720	19.460	19.540	18.932	1,873
2023-12-28	19.485	19.620	19.317	19.575	18.966	746
2023-12-27	19.040	19.740	19.040	19.395	18.792	1,342
2023-12-22	18.500	19.100	18.480	18.980	18.390	1,888
2023-12-21	18.180	18.480	18.180	18.180	17.614	562
2023-12-20	18.290	18.300	18.120	18.270	17.702	290
2023-12-19	18.400	18.500	18.280	18.440	17.866	923

← NewerPage 12 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.